Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.521,11.521,11.439,11.439,3667,0
2005-02-28,11.393,11.53,11.374,11.521,9892,0
2005-03-01,11.521,11.622,11.393,11.622,7555,0
2005-03-02,11.622,11.622,11.494,11.502,2525,0
2005-03-03,11.622,11.622,11.511,11.539,5445,0
2005-03-04,11.614,11.622,11.549,11.576,8323,0
2005-03-07,11.539,11.539,11.347,11.347,5152,0
2005-03-08,11.448,11.576,11.448,11.511,1980,0
2005-03-09,11.42,11.42,11.42,11.42,777,0
2005-03-10,11.42,11.43,11.42,11.42,4898,0
2005-03-11,11.43,11.566,11.42,11.539,3278,0
2005-03-14,11.494,11.494,11.439,11.439,914,0
2005-03-15,11.439,11.458,11.393,11.42,8521,0
2005-03-16,11.458,11.475,11.347,11.458,4228,0
2005-03-17,11.494,11.494,11.439,11.448,651,0
2005-03-18,11.439,11.475,11.402,11.411,3303,0
2005-03-21,11.439,11.458,11.328,11.328,21347,0
2005-03-22,11.475,11.475,11.328,11.42,1648,0
2005-03-23,11.319,11.42,11.319,11.42,8070,0
2005-03-24,11.411,11.411,11.133,11.364,5297,0
2005-03-28,11.319,11.374,11.114,11.124,5560,0
2005-03-29,11.124,11.253,11.114,11.114,6637,0
2005-03-30,11.217,11.309,11.217,11.263,1411,0
2005-03-31,11.06,11.235,11.06,11.161,9497,0
2005-04-01,11.235,11.253,11.087,11.124,1436,0
2005-04-04,11.079,11.217,11.079,11.114,8554,0
2005-04-05,11.097,11.179,11.097,11.133,32641,0
2005-04-06,11.087,11.087,10.996,11.06,41388,0
2005-04-07,11.079,11.079,11.005,11.069,3222,0
2005-04-08,11.087,11.087,10.996,10.996,7489,0
2005-04-11,10.996,10.996,10.986,10.996,2915,0
2005-04-12,11.005,11.005,10.948,10.948,9606,0
2005-04-13,10.938,10.996,10.921,10.996,2146,0
2005-04-14,10.958,10.977,10.911,10.977,7600,0
2005-04-15,10.977,11.005,10.855,10.911,19548,0
2005-04-18,10.847,10.847,10.8,10.847,1357,0
2005-04-19,10.847,10.847,10.791,10.791,5053,0
2005-04-20,10.781,10.791,10.755,10.773,15164,0
2005-04-21,10.781,10.781,10.127,10.283,45922,0
2005-04-22,10.542,10.587,10.024,10.348,16704,0
2005-04-25,10.496,10.542,10.255,10.338,5102,0
2005-04-26,10.338,10.43,10.321,10.338,12348,0
2005-04-27,10.33,10.44,10.321,10.321,2042,0
2005-04-28,10.348,10.496,10.321,10.44,6715,0
2005-04-29,10.533,10.542,10.283,10.44,8854,0
2005-05-02,10.283,10.477,10.283,10.395,7485,0
2005-05-03,10.283,10.44,10.273,10.44,9222,0
2005-05-04,10.44,10.496,10.238,10.395,16134,0
2005-05-06,10.321,10.506,10.321,10.506,5152,0
2005-05-09,10.736,10.736,10.367,10.44,1648,0
2005-05-10,10.44,10.44,10.321,10.44,10444,0
2005-05-11,10.283,10.348,10.283,10.302,16080,0
2005-05-12,10.238,10.43,10.238,10.246,898,0
2005-05-13,10.44,10.44,10.302,10.43,2794,0
2005-05-16,10.44,10.44,10.395,10.43,2915,0
2005-05-17,10.377,10.44,10.377,10.395,2429,0
2005-05-18,10.395,10.44,10.395,10.44,2736,0
2005-05-19,10.377,10.644,10.377,10.44,1014,0
2005-05-20,10.496,10.496,10.496,10.496,89,0
2005-05-23,10.56,10.587,10.238,10.422,10871,0
2005-05-24,10.8,10.8,10.43,10.477,6817,0
2005-05-25,10.321,10.477,10.312,10.477,5897,0
2005-05-26,10.338,10.44,10.338,10.44,1744,0
2005-05-27,10.44,10.542,10.264,10.533,4912,0
2005-05-31,10.587,10.587,10.302,10.57,9864,0
2005-06-02,10.587,10.81,10.587,10.81,9071,0
2005-06-03,10.8,10.8,10.8,10.8,1941,0
2005-06-06,10.7,10.7,10.7,10.7,483,0
2005-06-07,10.496,10.597,10.496,10.597,2816,0
2005-06-08,10.828,10.883,10.755,10.875,6591,0
2005-06-09,10.791,10.791,10.791,10.791,483,0
2005-06-10,10.791,10.903,10.755,10.81,9119,0
2005-06-13,10.847,10.847,10.847,10.847,583,0
2005-06-14,10.736,10.903,10.736,10.883,3400,0
2005-06-15,10.893,10.921,10.791,10.921,2922,0
2005-06-16,10.903,10.938,10.718,10.728,2136,0
2005-06-17,10.903,10.958,10.8,10.903,4774,0
2005-06-20,10.938,11.005,10.938,11.005,3400,0
2005-06-21,10.8,10.81,10.8,10.8,483,0
2005-06-22,10.8,10.8,10.8,10.8,89,0
2005-06-23,10.996,10.996,10.996,10.996,198,0
2005-06-24,10.986,11.133,10.977,11.133,3395,0
2005-06-27,11.124,11.458,11.024,11.411,19056,0
2005-06-28,11.411,11.716,11.411,11.566,3435,0
2005-06-29,11.726,12.087,11.688,12.087,12343,0
2005-06-30,12.039,12.095,11.982,11.992,15066,0
2005-07-01,11.992,11.992,11.982,11.992,2232,0
2005-07-05,11.827,11.973,11.752,11.752,1167,0
2005-07-06,11.539,11.791,11.539,11.782,5281,0
2005-07-07,11.88,11.88,11.88,11.88,89,0
2005-07-08,11.827,11.827,11.827,11.827,12870,0
2005-07-11,11.827,11.937,11.772,11.87,28309,0
2005-07-12,11.918,12.031,11.861,12.031,5971,0
2005-07-13,12.021,12.031,12.021,12.031,207,0
2005-07-14,12.031,12.031,12.031,12.031,386,0
2005-07-15,12.031,12.241,12.031,12.186,5735,0
2005-07-18,12.142,12.186,12.115,12.186,1167,0
2005-07-19,12.186,12.288,12.186,12.195,2563,0
2005-07-20,12.297,12.447,12.269,12.447,21485,0
2005-07-21,12.41,12.491,12.381,12.491,1788,0
2005-07-22,12.546,12.546,12.5,12.546,4754,0
2005-07-25,12.592,12.601,12.546,12.546,7388,0
2005-07-26,12.473,12.696,12.473,12.677,1896,0
2005-07-27,12.546,12.696,12.546,12.696,1264,0
2005-07-28,12.696,12.696,12.546,12.565,945,0
2005-07-29,12.696,12.705,12.528,12.705,3747,0
2005-08-01,12.705,12.705,12.657,12.657,1357,0
2005-08-02,12.657,12.842,12.657,12.713,5465,0
2005-08-03,12.851,12.851,12.842,12.851,777,0
2005-08-04,12.437,12.804,12.437,12.804,1941,0
2005-08-05,12.842,12.851,12.842,12.842,806,0
2005-08-08,12.851,12.851,12.087,12.546,5461,0
2005-08-09,12.705,12.705,12.657,12.657,984,0
2005-08-10,12.657,12.779,12.657,12.779,1213,0
2005-08-11,12.621,12.621,12.483,12.483,332,0
2005-08-15,12.465,12.546,12.456,12.456,16910,0
2005-08-16,12.391,12.447,12.16,12.447,8147,0
2005-08-17,12.447,12.842,12.212,12.447,36739,0
2005-08-18,12.473,12.473,12.278,12.447,11336,0
2005-08-19,12.611,12.667,12.592,12.657,628,0
2005-08-22,12.456,12.473,12.456,12.456,3244,0
2005-08-23,12.779,12.779,12.491,12.5,6187,0
2005-08-25,12.621,12.752,12.592,12.592,7301,0
2005-08-26,12.705,12.762,12.705,12.713,4886,0
2005-08-29,12.447,12.696,12.391,12.601,9721,0
2005-08-30,12.611,12.639,12.611,12.629,4711,0
2005-08-31,12.592,12.592,12.447,12.538,19926,0
2005-09-01,12.546,12.804,12.546,12.779,14036,0
2005-09-02,12.5,12.639,12.491,12.491,727,0
2005-09-06,12.657,12.657,12.491,12.491,431,0
2005-09-07,12.592,12.657,12.592,12.639,2042,0
2005-09-08,12.592,12.592,12.186,12.391,8341,0
2005-09-09,12.419,12.611,12.419,12.473,13122,0
2005-09-12,12.611,12.657,12.611,12.657,1097,0
2005-09-14,12.574,12.574,12.15,12.344,3698,0
2005-09-15,12.5,12.583,12.5,12.528,1072,0
2005-09-16,12.592,12.639,12.583,12.639,1749,0
2005-09-19,12.657,12.657,12.52,12.565,11739,0
2005-09-20,12.649,12.733,12.583,12.733,1985,0
2005-09-21,12.611,12.611,12.601,12.601,2042,0
2005-09-22,12.657,12.657,12.601,12.601,2724,0
2005-09-23,12.657,12.657,12.657,12.657,483,0
2005-09-26,12.601,12.601,12.601,12.601,1462,0
2005-09-27,12.601,12.601,12.601,12.601,1240,0
2005-09-28,12.601,12.677,12.601,12.677,17496,0
2005-09-30,12.705,12.705,12.705,12.705,1148,0
2005-10-03,12.611,12.611,12.592,12.592,16222,0
2005-10-04,12.601,12.601,12.601,12.601,386,0
2005-10-05,12.316,12.447,12.316,12.447,1411,0
2005-10-06,12.447,12.447,12.186,12.307,10073,0
2005-10-07,12.344,12.344,12.307,12.307,970,0
2005-10-10,12.204,12.232,12.204,12.212,2031,0
2005-10-11,12.204,12.251,12.204,12.251,2525,0
2005-10-12,12.307,12.316,12.168,12.212,21578,0
2005-10-13,12.204,12.232,11.17,11.319,47588,0
2005-10-14,11.319,11.716,11.319,11.697,10451,0
2005-10-17,11.827,12.241,11.827,12.241,839,0
2005-10-18,12.241,12.241,12.133,12.186,9474,0
2005-10-19,12.278,12.288,12.142,12.142,1648,0
2005-10-20,12.186,12.186,12.186,12.186,7580,0
2005-10-21,12.297,12.297,11.782,11.782,2717,0
2005-10-24,12.048,12.048,11.88,11.88,1454,0
2005-10-25,12.031,12.031,11.734,11.734,530,0
2005-10-26,11.726,12.021,11.661,11.937,2554,0
2005-10-28,12.077,12.077,11.937,11.937,558,0
2005-10-31,12.021,12.095,12.021,12.095,660,0
2005-11-01,12.058,12.095,12.058,12.087,14785,0
2005-11-02,12.068,12.068,11.726,11.937,84662,0
2005-11-03,12.087,12.095,11.982,11.992,18433,0
2005-11-04,11.937,11.937,11.937,11.937,1554,0
2005-11-07,11.937,12.142,11.937,12.142,1717,0
2005-11-08,12.087,12.087,12.087,12.087,386,0
2005-11-09,12.087,12.142,12.087,12.142,7000,0
2005-11-10,12.087,12.186,12.087,12.186,5346,0
2005-11-11,11.992,11.992,11.791,11.801,583,0
2005-11-15,11.632,11.67,11.576,11.605,1811,0
2005-11-16,11.605,11.605,11.605,11.605,89,0
2005-11-17,11.502,11.576,11.502,11.576,736,0
2005-11-18,11.782,11.782,11.782,11.782,296,0
2005-11-21,11.576,11.801,11.576,11.651,3809,0
2005-11-22,11.43,11.801,11.43,11.801,599,0
2005-11-23,11.801,12.186,11.801,12.133,35306,0
2005-11-25,12.212,12.334,12.212,12.334,8141,0
2005-11-28,12.344,12.344,12.241,12.241,1572,0
2005-11-29,12.297,12.344,12.241,12.344,7535,0
2005-11-30,12.241,12.241,12.039,12.048,777,0
2005-12-01,12.039,12.039,12.039,12.039,1079,0
2005-12-02,12.039,12.039,12.039,12.039,2042,0
2005-12-05,11.982,11.982,11.827,11.947,2992,0
2005-12-06,12.232,12.241,12.105,12.105,777,0
2005-12-07,12.077,12.077,12.077,12.077,89,0
2005-12-08,12.031,12.334,12.031,12.334,5053,0
2005-12-09,12.204,12.204,11.586,11.811,5927,0
2005-12-12,11.82,12.186,11.82,11.947,4747,0
2005-12-13,12.186,12.241,11.782,11.782,2908,0
2005-12-14,11.622,11.909,11.622,11.679,1473,0
2005-12-15,11.67,11.67,11.622,11.622,872,0
2005-12-16,11.782,12.168,11.782,12.168,1894,0
2005-12-19,11.982,11.982,11.448,11.782,8633,0
2005-12-20,11.782,11.782,11.53,11.53,1386,0
2005-12-21,11.67,11.67,11.393,11.42,3968,0
2005-12-22,11.364,11.688,11.124,11.124,4353,0
2005-12-23,11.217,11.271,11.217,11.217,1410,0
2005-12-27,11.374,11.374,11.263,11.319,713,0
2005-12-28,11.225,11.225,11.225,11.225,89,0
2005-12-29,11.217,11.217,11.217,11.217,198,0
2005-12-30,11.217,11.263,11.217,11.263,4016,0
2006-01-03,11.207,11.207,10.8,11.032,11217,0
2006-01-04,11.271,11.271,10.644,10.958,8949,0
2006-01-05,10.81,11.319,10.81,10.883,5249,0
2006-01-06,10.865,11.069,10.865,11.032,8358,0
2006-01-09,11.328,11.566,11.319,11.328,2059,0
2006-01-10,11.494,11.494,11.411,11.411,782,0
2006-01-11,11.263,11.263,11.087,11.087,7143,0
2006-01-12,11.087,11.207,11.087,11.151,5346,0
2006-01-13,11.114,11.3,11.087,11.3,2816,0
2006-01-17,11.309,11.356,11.309,11.356,872,0
2006-01-18,11.364,11.364,11.309,11.337,6512,0
2006-01-19,11.502,11.811,11.42,11.511,14742,0
2006-01-20,11.511,11.679,11.511,11.549,13025,0
2006-01-23,11.576,11.586,11.576,11.586,583,0
2006-01-24,11.726,11.726,11.726,11.726,300,0
2006-01-25,11.772,11.982,11.622,11.67,4466,0
2006-01-26,11.622,11.622,11.622,11.622,1308,0
2006-01-27,11.622,11.622,11.622,11.622,3211,0
2006-01-30,11.622,11.762,11.622,11.641,1685,0
2006-01-31,11.782,11.782,11.622,11.762,2197,0
2006-02-01,11.622,11.622,11.622,11.622,483,0
2006-02-02,11.364,11.622,11.364,11.622,2976,0
2006-02-03,11.679,11.726,11.622,11.622,26131,0
2006-02-06,11.622,11.706,11.622,11.622,1299,0
2006-02-07,11.622,11.622,11.475,11.586,3351,0
2006-02-08,11.716,12.002,11.576,11.622,5571,0
2006-02-09,11.791,11.791,11.622,11.622,777,0
2006-02-10,11.622,11.982,11.622,11.622,6945,0
2006-02-13,11.622,11.752,11.622,11.752,1357,0
2006-02-14,11.752,11.752,11.622,11.622,583,0
2006-02-15,11.679,11.679,11.679,11.679,3308,0
2006-02-16,11.679,11.679,11.679,11.679,583,0
2006-02-17,11.734,12.087,11.679,11.688,3616,0
2006-02-21,11.782,11.782,11.679,11.716,1014,0
2006-02-22,11.679,11.679,11.67,11.679,7776,0
2006-02-23,11.679,11.679,11.679,11.679,1318,0
2006-02-24,11.679,11.679,11.679,11.679,22034,0
2006-02-27,11.622,11.679,11.622,11.622,12539,0
2006-02-28,11.622,11.622,11.576,11.576,2042,0
2006-03-01,11.576,11.782,11.566,11.566,3644,0
2006-03-02,11.521,11.521,11.521,11.521,353,0
2006-03-03,11.364,11.364,10.644,11.217,13629,0
2006-03-06,11.319,11.439,11.319,11.439,543,0
2006-03-08,11.263,11.319,11.263,11.263,2287,0
2006-03-09,11.411,11.622,11.411,11.411,1848,0
2006-03-13,11.06,11.244,11.06,11.244,17619,0
2006-03-14,11.151,11.151,11.151,11.151,1848,0
2006-03-15,11.161,11.3,11.161,11.244,5440,0
2006-03-16,11.235,11.235,11.161,11.161,198,0
2006-03-17,11.253,11.319,11.217,11.271,13346,0
2006-03-20,11.393,11.42,11.151,11.271,2752,0
2006-03-21,11.364,11.364,11.364,11.364,89,0
2006-03-22,11.374,11.411,11.374,11.411,510,0
2006-03-23,11.364,11.364,11.364,11.364,682,0
2006-03-29,11.393,11.42,11.393,11.42,3303,0
2006-03-30,11.43,11.43,11.079,11.189,5442,0
2006-03-31,11.17,11.319,11.161,11.319,11455,0
2006-04-03,11.319,11.458,11.319,11.458,3834,0
2006-04-04,11.458,11.458,11.179,11.179,58519,0
2006-04-05,11.032,11.319,11.032,11.319,555,0
2006-04-06,11.28,11.28,11.133,11.141,34587,0
2006-04-10,11.032,11.114,11.032,11.114,1263,0
2006-04-12,11.114,11.319,11.114,11.161,1643,0
2006-04-13,11.271,11.319,11.069,11.309,5394,0
2006-04-17,11.319,11.319,11.06,11.06,2777,0
2006-04-18,11.087,11.28,11.079,11.114,2089,0
2006-04-19,11.114,11.189,11.114,11.151,2336,0
2006-04-20,11.319,11.319,11.114,11.217,17276,0
2006-04-21,11.225,11.309,11.133,11.309,2186,0
2006-04-24,11.309,11.458,11.309,11.309,4743,0
2006-04-25,11.485,11.485,11.42,11.42,493,0
2006-04-26,11.485,11.485,11.42,11.42,2623,0
2006-04-27,11.319,11.319,11.235,11.235,3400,0
2006-04-28,11.319,11.319,11.319,11.319,1462,0
2006-05-01,11.319,11.319,11.319,11.319,1784,0
2006-05-02,11.319,11.42,11.244,11.244,21292,0
2006-05-03,11.319,11.475,11.319,11.402,5053,0
2006-05-04,11.253,11.319,11.253,11.319,3111,0
2006-05-05,11.319,11.319,11.319,11.319,970,0
2006-05-08,11.244,11.244,11.244,11.244,1848,0
2006-05-09,11.263,11.475,11.263,11.319,8165,0
2006-05-10,11.411,11.42,11.364,11.42,2136,0
2006-05-12,11.328,11.328,11.319,11.319,583,0
2006-05-15,11.263,11.263,11.217,11.263,5959,0
2006-05-16,11.114,11.217,11.069,11.114,2103,0
2006-05-17,11.161,11.3,11.161,11.17,970,0
2006-05-18,11.217,11.217,11.217,11.217,5832,0
2006-05-19,11.235,11.235,11.235,11.235,198,0
2006-05-22,11.217,11.217,11.217,11.217,4601,0
2006-05-23,11.235,11.319,11.235,11.263,2770,0
2006-05-24,11.319,11.319,11.309,11.319,1799,0
2006-05-25,11.42,11.42,11.319,11.319,1462,0
2006-05-26,11.319,11.364,11.28,11.309,20387,0
2006-05-30,11.263,11.319,11.114,11.225,1878,0
2006-05-31,11.319,11.319,11.17,11.17,718,0
2006-06-01,11.189,11.189,11.189,11.189,682,0
2006-06-02,11.309,11.319,11.263,11.319,9624,0
2006-06-05,11.235,11.271,11.235,11.271,4652,0
2006-06-06,11.253,11.309,11.253,11.253,2687,0
2006-06-07,11.3,11.319,11.3,11.319,916,0
2006-06-08,11.28,11.28,11.28,11.28,89,0
2006-06-09,11.263,11.319,11.263,11.319,22622,0
2006-06-12,11.263,11.263,11.263,11.263,5522,0
2006-06-14,11.271,11.319,11.271,11.3,13713,0
2006-06-15,11.319,11.319,11.319,11.319,1262,0
2006-06-16,11.319,11.364,11.319,11.364,1869,0
2006-06-19,11.319,11.364,11.319,11.347,14617,0
2006-06-21,11.328,11.328,11.328,11.328,386,0
2006-06-22,11.263,11.328,11.263,11.319,5113,0
2006-06-23,11.319,11.319,11.263,11.319,2912,0
2006-06-26,11.319,11.337,11.319,11.337,5735,0
2006-06-27,11.319,11.42,11.319,11.364,8279,0
2006-06-28,11.319,11.319,11.319,11.319,89,0
2006-06-29,11.411,11.458,11.411,11.458,1905,0
2006-06-30,11.309,11.319,11.309,11.319,2336,0
2006-07-03,11.319,11.319,11.319,11.319,134,0
2006-07-05,11.319,11.319,11.319,11.319,483,0
2006-07-06,11.319,11.393,11.319,11.328,6123,0
2006-07-07,11.458,11.458,11.42,11.42,476,0
2006-07-10,11.319,11.475,11.28,11.309,4866,0
2006-07-11,11.337,11.42,11.337,11.42,1411,0
2006-07-12,11.328,11.411,11.319,11.364,3125,0
2006-07-14,11.364,11.364,11.364,11.364,1072,0
2006-07-17,11.42,11.42,11.42,11.42,4861,0
2006-07-18,11.374,11.402,11.364,11.402,483,0
2006-07-19,11.3,11.485,11.3,11.485,3839,0
2006-07-20,11.485,11.485,11.485,11.485,872,0
2006-07-21,11.374,11.485,11.364,11.374,13593,0
2006-07-24,11.393,11.475,11.393,11.475,1448,0
2006-07-25,11.393,11.393,11.393,11.393,1831,0
2006-07-26,11.393,11.393,11.374,11.374,4080,0
2006-07-27,11.364,11.364,11.364,11.364,89,0
2006-07-28,11.319,11.494,11.319,11.475,3504,0
2006-07-31,11.485,11.576,11.485,11.576,4484,0
2006-08-01,11.549,11.549,11.549,11.549,483,0
2006-08-02,11.549,11.549,11.374,11.53,1749,0
2006-08-03,11.347,11.485,11.347,11.374,637,0
2006-08-04,11.319,11.42,11.319,11.42,5141,0
2006-08-07,11.502,11.502,11.475,11.475,872,0
2006-08-08,11.374,11.485,11.364,11.364,3011,0
2006-08-09,11.402,11.402,11.364,11.374,10271,0
2006-08-10,11.356,11.364,11.356,11.364,1602,0
2006-08-11,11.364,11.364,11.364,11.364,296,0
2006-08-14,11.494,11.494,11.494,11.494,89,0
2006-08-16,11.411,11.411,11.411,11.411,3890,0
2006-08-17,11.448,11.448,11.42,11.42,2478,0
2006-08-18,11.448,11.679,11.448,11.679,14292,0
2006-08-22,11.782,11.827,11.576,11.726,14629,0
2006-08-23,11.586,11.791,11.576,11.791,593,0
2006-08-24,11.595,11.595,11.595,11.595,134,0
2006-08-25,11.726,11.726,11.726,11.726,393,0
2006-08-29,11.752,11.762,11.752,11.752,4134,0
2006-08-30,11.811,11.827,11.726,11.827,11432,0
2006-08-31,11.82,11.82,11.811,11.82,970,0
2006-09-01,11.973,11.982,11.861,11.973,10301,0
2006-09-05,12.039,12.232,11.965,12.232,3197,0
2006-09-06,11.956,12.039,11.956,12.039,1415,0
2006-09-07,11.87,11.947,11.852,11.947,1601,0
2006-09-08,11.982,12.334,11.982,12.325,1629,0
2006-09-11,12.325,12.325,12.325,12.325,269,0
2006-09-12,12.204,12.204,11.982,12.124,2354,0
2006-09-13,12.241,12.325,12.241,12.325,2965,0
2006-09-14,12.325,12.325,12.105,12.105,1050,0
2006-09-15,12.232,12.334,12.232,12.334,3699,0
2006-09-18,12.334,12.334,11.992,12.039,2251,0
2006-09-19,11.992,12.039,11.992,12.039,1843,0
2006-09-20,12.087,12.142,12.068,12.087,3058,0
2006-09-21,12.142,12.142,12.087,12.142,1462,0
2006-09-22,12.115,12.115,12.115,12.115,198,0
2006-09-26,12.039,12.077,12.039,12.077,703,0
2006-09-27,12.105,12.142,12.105,12.142,1462,0
2006-09-28,12.124,12.124,12.077,12.115,1831,0
2006-09-29,12.039,12.142,11.982,12.142,2430,0
2006-10-02,12.142,12.241,12.142,12.241,386,0
2006-10-04,12.039,12.142,12.021,12.133,2969,0
2006-10-05,12.334,12.334,11.843,11.843,6915,0
2006-10-06,11.909,12.142,11.909,12.039,10995,0
2006-10-09,12.039,12.039,11.782,11.827,2336,0
2006-10-10,12.087,12.087,11.982,12.068,5252,0
2006-10-11,11.899,12.186,11.899,12.095,2916,0
2006-10-12,12.186,12.657,12.186,12.601,17735,0
2006-10-13,12.538,12.851,11.89,12.048,39542,0
2006-10-16,12.087,12.344,12.087,12.297,24015,0
2006-10-17,12.124,12.52,12.124,12.5,5866,0
2006-10-18,12.447,12.447,12.241,12.297,23001,0
2006-10-19,12.447,12.538,12.447,12.538,872,0
2006-10-20,12.297,12.788,12.039,12.344,9222,0
2006-10-23,12.241,12.344,12.241,12.344,483,0
2006-10-24,12.447,12.447,12.447,12.447,89,0
2006-10-25,12.538,12.733,12.52,12.733,1391,0
2006-10-26,12.52,12.601,12.52,12.601,1167,0
2006-10-27,12.546,12.601,12.447,12.601,2088,0
2006-10-30,12.456,12.705,12.344,12.629,3551,0
2006-10-31,12.583,12.583,12.583,12.583,134,0
2006-11-01,12.804,12.804,12.372,12.372,1120,0
2006-11-02,12.353,12.353,12.241,12.344,5233,0
2006-11-03,12.087,12.713,12.087,12.713,879,0
2006-11-06,12.713,12.713,12.307,12.307,1223,0
2006-11-07,12.344,12.353,12.344,12.344,1960,0
2006-11-08,12.401,12.842,12.344,12.788,1111,0
2006-11-09,12.344,12.762,12.344,12.5,1308,0
2006-11-10,12.429,12.528,12.429,12.528,1942,0
2006-11-13,12.473,12.762,12.473,12.473,3221,0
2006-11-14,12.344,12.344,12.087,12.269,682,0
2006-11-15,12.344,12.353,12.344,12.353,4996,0
2006-11-16,12.344,12.391,12.241,12.241,6691,0
2006-11-17,12.344,12.344,12.344,12.344,198,0
2006-11-20,12.297,12.344,12.297,12.344,1898,0
2006-11-21,12.52,12.52,12.241,12.344,7188,0
2006-11-22,12.344,12.483,12.307,12.353,7319,0
2006-11-24,12.344,12.473,12.344,12.401,7000,0
2006-11-27,12.363,12.363,12.344,12.344,5227,0
2006-11-28,12.344,12.344,12.297,12.297,2820,0
2006-11-29,12.344,12.344,12.241,12.241,2429,0
2006-11-30,12.344,12.344,11.632,12.344,26148,0
2006-12-01,12.372,12.657,12.241,12.611,18329,0
2006-12-04,12.429,12.437,12.344,12.353,2485,0
2006-12-05,12.447,12.804,12.447,12.696,14631,0
2006-12-06,12.779,12.861,12.762,12.861,4463,0
2006-12-07,12.705,12.861,12.705,12.842,7972,0
2006-12-08,12.762,12.851,12.723,12.723,4956,0
2006-12-11,12.473,12.733,12.473,12.629,543,0
2006-12-12,12.528,12.528,12.528,12.528,89,0
2006-12-13,12.574,12.574,12.546,12.546,2186,0
2006-12-14,12.574,13.118,12.546,12.686,7550,0
2006-12-15,12.611,12.705,12.456,12.546,7719,0
2006-12-18,12.907,12.907,12.796,12.796,3597,0
2006-12-19,12.888,12.888,12.788,12.788,1262,0
2006-12-21,12.771,12.771,12.686,12.696,1031,0
2006-12-22,12.686,12.814,12.565,12.565,3051,0
2006-12-26,12.565,13.019,12.447,12.546,9399,0
2006-12-27,12.546,12.705,12.546,12.677,2250,0
2006-12-28,12.696,12.771,12.583,12.762,17326,0
2006-12-29,12.528,12.621,12.5,12.621,9894,0
2007-01-03,12.483,12.796,12.483,12.796,1993,0
2007-01-04,12.677,12.696,12.483,12.483,4569,0
2007-01-05,12.546,12.546,12.353,12.353,9103,0
2007-01-08,12.52,12.621,12.222,12.251,3234,0
2007-01-09,12.15,12.288,12.124,12.232,5431,0
2007-01-10,12.105,12.5,12.105,12.401,14889,0
2007-01-11,12.5,12.52,12.5,12.52,676,0
2007-01-12,12.491,12.851,12.429,12.796,14511,0
2007-01-16,12.814,12.814,12.601,12.657,8752,0
2007-01-18,12.629,13.048,12.629,12.677,3770,0
2007-01-19,12.667,12.667,12.657,12.657,3541,0
2007-01-22,12.601,12.667,12.601,12.657,1941,0
2007-01-23,12.657,12.723,12.657,12.657,12170,0
2007-01-24,12.667,12.677,12.657,12.657,2776,0
2007-01-25,12.713,12.713,12.705,12.705,682,0
2007-01-26,12.796,12.861,12.796,12.861,386,0
2007-01-29,12.601,12.762,12.601,12.611,6667,0
2007-01-30,12.762,12.851,12.705,12.705,2077,0
2007-01-31,12.733,12.752,12.705,12.752,2136,0
2007-02-01,12.851,12.907,12.762,12.861,6182,0
2007-02-02,13.019,13.221,13.019,13.221,5965,0
2007-02-05,13.213,13.221,13.066,13.076,8679,0
2007-02-06,13.066,13.066,13.066,13.066,4032,0
2007-02-07,13.066,13.25,13.066,13.231,4228,0
2007-02-08,13.221,13.221,13.066,13.166,3452,0
2007-02-09,13.258,13.258,13.066,13.066,944,0
2007-02-12,13.066,13.066,13,13,296,0
2007-02-13,12.879,12.907,12.861,12.907,2042,0
2007-02-14,12.907,13.019,12.907,12.972,2135,0
2007-02-15,13.019,13.315,13.019,13.221,14633,0
2007-02-16,13.221,13.785,13.221,13.728,19614,0
2007-02-20,13.848,13.868,13.728,13.728,8547,0
2007-02-21,13.545,13.629,13.526,13.563,1700,0
2007-02-22,13.591,13.756,13.545,13.756,4324,0
2007-02-23,13.793,14.036,13.793,13.944,22196,0
2007-02-26,14.036,14.341,14.036,14.304,15884,0
2007-02-27,14.201,14.201,13.793,13.935,5497,0
2007-02-28,13.793,13.793,13.371,13.639,3736,0
2007-03-01,13.591,13.72,13.397,13.676,1804,0
2007-03-02,13.72,13.72,13.658,13.658,1070,0
2007-03-05,13.61,13.793,13.591,13.591,1310,0
2007-03-06,13.72,13.72,13.516,13.545,1413,0
2007-03-07,13.47,13.516,13.424,13.516,2724,0
2007-03-08,13.397,13.397,13.371,13.371,408,0
2007-03-09,13.406,13.406,13.397,13.397,846,0
2007-03-12,13.47,13.47,13.371,13.371,5943,0
2007-03-13,13.424,13.424,12.972,12.972,10691,0
2007-03-14,13.048,13.048,12.964,12.982,3503,0
2007-03-15,13.076,13.076,13.019,13.066,1357,0
2007-03-19,13.258,13.268,13.092,13.166,5750,0
2007-03-20,13.084,13.084,13.084,13.084,89,0
2007-03-21,13.221,13.24,13.221,13.221,1389,0
2007-03-22,13.184,13.334,13.184,13.25,11080,0
2007-03-23,13.296,13.296,13.221,13.268,2915,0
2007-03-26,13.231,13.231,13.166,13.166,1554,0
2007-03-27,13.221,13.221,13.166,13.166,1533,0
2007-03-28,13.166,13.166,13.166,13.166,970,0
2007-03-29,13.166,13.268,13.166,13.166,1213,0
2007-03-30,13.166,13.221,13.166,13.221,5440,0
2007-04-02,13.166,13.184,13.127,13.127,2429,0
2007-04-03,12.982,12.982,12.879,12.879,1167,0
2007-04-04,12.871,12.871,12.871,12.871,4436,0
2007-04-05,12.925,13.084,12.871,12.871,1072,0
2007-04-09,12.888,13,12.871,12.879,6351,0
2007-04-10,12.907,12.907,12.907,12.907,198,0
2007-04-12,12.907,12.907,12.907,12.907,970,0
2007-04-13,12.871,12.916,12.762,12.888,736,0
2007-04-16,12.888,12.982,12.861,12.871,2510,0
2007-04-17,12.814,12.814,12.629,12.696,3502,0
2007-04-18,12.713,12.713,12.611,12.639,3791,0
2007-04-19,12.657,12.657,12.601,12.621,386,0
2007-04-20,12.546,12.546,12.363,12.363,2078,0
2007-04-23,12.391,12.437,12.186,12.437,11668,0
2007-04-24,12.447,12.639,12.447,12.639,5255,0
2007-04-25,12.601,12.601,12.538,12.546,2179,0
2007-04-26,12.546,12.546,12.546,12.546,247,0
2007-04-27,12.611,12.611,12.429,12.546,10698,0
2007-04-30,12.473,12.5,12.429,12.447,5278,0
2007-05-01,12.528,12.629,12.528,12.629,583,0
2007-05-03,12.483,12.546,12.447,12.546,4579,0
2007-05-04,12.538,12.601,12.538,12.601,2574,0
2007-05-07,12.555,12.657,12.546,12.657,2623,0
2007-05-10,12.629,12.629,12.52,12.52,483,0
2007-05-11,12.5,12.546,12.5,12.5,3681,0
2007-05-14,12.601,12.804,12.601,12.804,978,0
2007-05-15,12.667,12.667,12.657,12.657,296,0
2007-05-16,12.601,12.601,12.447,12.601,4341,0
2007-05-17,12.601,12.601,12.601,12.601,3985,0
2007-05-18,12.601,12.611,12.565,12.565,9561,0
2007-05-21,12.601,12.657,12.447,12.546,22200,0
2007-05-22,12.546,13.203,12.546,13.118,5476,0
2007-05-23,13.213,13.213,12.871,12.871,386,0
2007-05-25,13.048,13.127,13.038,13.076,583,0
2007-05-29,13,13.092,12.871,13.092,5588,0
2007-05-30,12.871,12.982,12.871,12.934,1344,0
2007-05-31,12.944,12.944,12.814,12.851,2893,0
2007-06-01,12.762,12.851,12.611,12.779,12378,0
2007-06-04,12.779,12.779,12.601,12.601,10691,0
2007-06-05,12.705,12.771,12.611,12.611,2785,0
2007-06-06,12.601,12.601,12.601,12.601,1554,0
2007-06-07,12.601,12.621,12.601,12.621,4681,0
2007-06-08,12.611,12.621,12.565,12.565,9771,0
2007-06-11,12.601,12.733,12.565,12.565,6610,0
2007-06-12,12.621,13.127,12.621,13,6147,0
2007-06-13,13.136,13.136,12.954,12.954,3899,0
2007-06-14,12.823,12.907,12.621,12.871,6997,0
2007-06-15,12.733,12.752,12.546,12.752,5463,0
2007-06-18,12.565,12.851,12.546,12.565,5827,0
2007-06-19,12.528,12.528,12.456,12.456,682,0
2007-06-20,12.483,12.483,12.307,12.344,5286,0
2007-06-21,12.334,12.456,12.002,12.334,5346,0
2007-06-22,12.5,12.546,12.232,12.232,1072,0
2007-06-25,12.186,12.222,12.039,12.039,872,0
2007-06-26,12.048,12.5,11.947,12.15,6032,0
2007-06-27,12.124,12.186,11.992,12.058,4180,0
2007-06-28,11.827,11.827,11.511,11.614,3011,0
2007-06-29,11.605,11.87,11.576,11.632,8595,0
2007-07-02,11.475,11.475,11.133,11.347,5931,0
2007-07-03,11.393,11.393,11.319,11.393,2336,0
2007-07-05,11.189,11.402,11.189,11.263,2769,0
2007-07-06,11.225,11.53,11.141,11.271,35573,0
2007-07-09,11.271,11.411,11.271,11.328,12441,0
2007-07-10,11.319,11.356,11.263,11.337,7988,0
2007-07-11,11.235,11.309,11.161,11.161,6706,0
2007-07-12,11.179,12.316,11.17,11.347,13288,0
2007-07-13,11.337,11.364,11.161,11.161,8257,0
2007-07-16,11.189,11.189,11.124,11.124,3433,0
2007-07-17,11.114,11.271,11.097,11.141,8215,0
2007-07-18,11.06,11.06,11.051,11.06,2372,0
2007-07-19,11.042,11.06,11.005,11.005,2920,0
2007-07-20,11.005,11.005,10.644,10.736,13301,0
2007-07-23,10.865,10.986,10.847,10.903,3085,0
2007-07-24,11.051,11.051,10.496,10.496,3209,0
2007-07-25,10.597,10.8,10.283,10.71,9443,0
2007-07-26,10.7,10.7,10.312,10.458,22055,0
2007-07-27,10.587,10.663,10.515,10.515,14430,0
2007-07-30,10.597,10.7,10.496,10.606,151125,0
2007-07-31,10.597,10.682,10.395,10.44,20375,0
2007-08-01,10.44,10.477,10.283,10.338,4080,0
2007-08-02,10.395,10.404,10.338,10.348,4469,0
2007-08-03,10.302,10.321,10.238,10.255,9332,0
2007-08-06,10.246,10.458,10.246,10.44,9019,0
2007-08-07,10.44,10.458,10.44,10.44,8337,0
2007-08-08,10.542,10.728,10.413,10.606,42626,0
2007-08-09,10.542,10.728,10.496,10.496,13834,0
2007-08-10,10.496,10.525,10.496,10.496,9628,0
2007-08-13,10.496,10.691,10.496,10.496,10208,0
2007-08-14,10.506,10.542,10.496,10.496,4131,0
2007-08-15,10.496,10.533,10.496,10.496,2232,0
2007-08-16,10.496,10.597,10.283,10.597,7816,0
2007-08-17,10.496,10.597,10.496,10.533,37326,0
2007-08-20,10.597,10.597,10.496,10.496,5025,0
2007-08-21,10.525,10.551,10.506,10.525,2050,0
2007-08-22,10.533,11.051,10.533,10.996,3839,0
2007-08-23,11.051,11.051,11.032,11.051,682,0
2007-08-24,10.977,11.319,10.903,11.319,7690,0
2007-08-27,11.309,11.309,10.921,10.921,483,0
2007-08-28,11.005,11.3,11.005,11.069,5692,0
2007-08-29,10.958,11.28,10.958,11.207,16373,0
2007-08-30,11.189,11.189,11.179,11.179,1941,0
2007-08-31,11.217,11.319,11.217,11.263,18259,0
2007-09-04,11.253,11.439,11.141,11.3,10477,0
2007-09-05,11.309,11.586,11.253,11.586,7531,0
2007-09-06,11.566,11.595,11.566,11.595,682,0
2007-09-07,11.263,11.309,11.253,11.309,1461,0
2007-09-10,11.328,11.328,11.319,11.328,872,0
2007-09-11,11.225,11.475,11.225,11.43,7485,0
2007-09-12,11.225,11.521,11.225,11.43,3986,0
2007-09-13,11.502,11.566,11.356,11.494,2336,0
2007-09-14,11.319,11.475,11.263,11.475,15696,0
2007-09-17,11.402,11.539,11.06,11.161,16621,0
2007-09-18,11.225,11.28,11.114,11.179,12731,0
2007-09-19,11.133,11.511,11.114,11.511,30887,0
2007-09-20,11.217,11.42,11.114,11.42,3890,0
2007-09-21,11.17,11.448,11.114,11.364,10913,0
2007-09-24,11.364,11.475,11.263,11.411,2232,0
2007-09-25,11.309,11.494,11.17,11.263,12148,0
2007-09-26,11.161,11.263,11.161,11.179,1554,0
2007-09-27,11.17,11.393,11.069,11.207,7791,0
2007-09-28,11.217,11.439,11.161,11.225,4956,0
2007-10-01,11.17,11.309,11.114,11.114,8944,0
2007-10-02,11.189,11.235,11.161,11.17,1313,0
2007-10-03,11.319,11.42,11.161,11.3,5933,0
2007-10-04,11.217,11.225,11.161,11.179,6514,0
2007-10-05,11.17,11.17,11.114,11.114,11691,0
2007-10-08,11.06,11.356,11.06,11.17,5700,0
2007-10-09,11.3,11.3,11.06,11.06,5619,0
2007-10-10,11.079,11.079,11.079,11.079,296,0
2007-10-11,11.124,11.161,11.079,11.079,8250,0
2007-10-12,11.124,11.124,11.114,11.114,5346,0
2007-10-16,11.179,11.253,11.079,11.114,1342,0
2007-10-17,11.151,11.161,11.06,11.06,3916,0
2007-10-18,11.087,11.087,11.06,11.06,2232,0
2007-10-19,11.079,11.079,11.06,11.06,7145,0
2007-10-22,11.069,11.069,11.005,11.005,5467,0
2007-10-23,11.06,11.06,11.005,11.005,5922,0
2007-10-24,11.005,11.005,10.819,10.883,10169,0
2007-10-25,11.087,11.087,10.875,10.875,12341,0
2007-10-29,10.958,10.958,10.958,10.958,3739,0
2007-10-30,11.087,11.114,11.087,11.114,1848,0
2007-10-31,11.024,11.024,10.958,10.958,6737,0
2007-11-01,10.977,10.977,10.875,10.875,24011,0
2007-11-02,10.855,10.855,10.855,10.855,198,0
2007-11-05,10.8,10.8,10.8,10.8,370,0
2007-11-06,10.8,10.81,10.644,10.691,2369,0
2007-11-07,10.644,10.644,10.551,10.597,24103,0
2007-11-08,10.597,10.634,10.506,10.616,24185,0
2007-11-09,10.616,10.663,10.597,10.634,71599,0
2007-11-12,10.736,10.819,10.736,10.763,3370,0
2007-11-13,10.828,10.847,10.773,10.773,3502,0
2007-11-14,10.728,10.755,10.255,10.644,4861,0
2007-11-15,10.597,10.625,10.597,10.597,4568,0
2007-11-16,10.616,10.781,10.542,10.542,41249,0
2007-11-19,10.542,10.551,10.338,10.338,2232,0
2007-11-20,10.33,10.338,10.33,10.338,2498,0
2007-11-21,10.338,10.338,9.4136,10.338,3032,0
2007-11-23,10.302,10.395,10.283,10.283,1510,0
2007-11-26,10.395,10.682,10.302,10.33,7446,0
2007-11-27,10.357,10.357,10.357,10.357,583,0
2007-11-28,10.413,10.691,10.395,10.395,8137,0
2007-11-29,10.413,10.625,10.413,10.458,2008,0
2007-11-30,10.413,10.616,10.395,10.413,17181,0
2007-12-03,10.395,10.395,10.21,10.22,8703,0
2007-12-04,10.182,10.182,10.182,10.182,1350,0
2007-12-05,10.283,10.283,10.283,10.283,718,0
2007-12-06,10.283,10.506,10.283,10.283,6949,0
2007-12-07,10.283,10.644,10.283,10.357,3959,0
2007-12-10,10.283,10.357,10.283,10.357,4344,0
2007-12-11,10.312,10.33,10.312,10.33,198,0
2007-12-12,10.321,10.321,10.192,10.192,3111,0
2007-12-13,10.283,10.283,10.273,10.283,12699,0
2007-12-14,10.22,10.283,10.22,10.283,1168,0
2007-12-17,9.958,10.255,9.958,10.182,7094,0
2007-12-18,10.182,10.182,10.07,10.089,10301,0
2007-12-19,10.089,10.089,10.079,10.079,872,0
2007-12-20,10.118,10.22,9.952,10.136,43083,0
2007-12-21,9.823,10.089,9.823,10.034,4042,0
2007-12-24,9.878,9.878,9.878,9.878,922,0
2007-12-26,10.034,10.034,9.925,9.925,3816,0
2007-12-27,9.925,10.246,9.925,10.079,12601,0
2007-12-28,10.079,10.229,10.024,10.079,11515,0
2007-12-31,10.089,10.182,10.079,10.127,6724,0
2008-01-02,10.034,10.22,10.034,10.079,6028,0
2008-01-03,10.089,10.229,10.079,10.118,9332,0
2008-01-04,10.079,10.283,10.079,10.136,20270,0
2008-01-07,10.098,10.273,10.079,10.163,9525,0
2008-01-08,10.127,10.264,10.079,10.098,5540,0
2008-01-09,10.089,10.089,10.043,10.052,7679,0
2008-01-10,10.034,10.061,10.034,10.061,9295,0
2008-01-11,10.079,10.192,9.978,9.997,27926,0
2008-01-14,9.997,9.997,9.978,9.978,1118,0
2008-01-15,9.978,9.987,9.978,9.978,3111,0
2008-01-16,9.997,10.255,9.978,10.024,11763,0
2008-01-17,10.024,10.283,9.978,9.978,10786,0
2008-01-18,10.006,10.246,9.978,10.21,38296,0
2008-01-22,10.089,10.283,9.958,10.024,12722,0
2008-01-23,9.886,10.246,9.717,9.823,19317,0
2008-01-24,10.052,10.182,9.823,9.978,13704,0
2008-01-25,9.978,10.21,9.925,9.968,17011,0
2008-01-28,9.968,10.192,9.823,9.833,4085,0
2008-01-29,9.925,10.024,9.925,9.925,2980,0
2008-01-30,9.978,10.07,9.978,9.978,682,0
2008-01-31,9.978,9.997,9.925,9.925,5029,0
2008-02-01,9.925,10.079,9.925,9.997,9011,0
2008-02-04,9.878,10.034,9.878,9.978,12441,0
2008-02-05,9.968,9.968,9.925,9.925,2525,0
2008-02-06,9.925,10.061,9.925,9.925,7198,0
2008-02-07,9.968,10.061,9.925,9.978,39403,0
2008-02-08,9.925,10.006,9.925,9.978,2151,0
2008-02-11,9.878,10.079,9.878,9.915,21981,0
2008-02-12,9.968,10.034,9.878,9.978,2395,0
2008-02-13,9.878,10.006,9.878,9.968,1462,0
2008-02-14,10.07,10.079,10.052,10.079,39950,0
2008-02-15,10.089,10.238,10.034,10.034,34085,0
2008-02-19,10.034,10.163,10.034,10.07,1554,0
2008-02-20,10.21,10.238,10.034,10.043,3780,0
2008-02-21,10.246,10.246,10.034,10.034,995,0
2008-02-22,9.997,10.246,9.895,10.006,5752,0
2008-02-25,9.987,10.238,9.925,10.061,189492,0
2008-02-26,10.146,10.246,9.943,10.246,12160,0
2008-02-27,10.079,10.118,9.987,10.034,4179,0
2008-02-28,9.997,9.997,9.895,9.915,635,0
2008-02-29,9.905,9.905,9.878,9.878,8755,0
2008-03-03,9.925,9.925,9.905,9.915,619,0
2008-03-04,9.905,9.915,9.878,9.915,4426,0
2008-03-05,9.905,9.905,9.905,9.905,483,0
2008-03-06,9.952,9.978,9.952,9.978,483,0
2008-03-07,9.978,9.978,9.878,9.952,1262,0
2008-03-10,9.978,9.978,9.878,9.886,970,0
2008-03-11,9.886,9.978,9.886,9.978,6308,0
2008-03-12,9.978,10.136,9.978,10.052,6113,0
2008-03-13,10.043,10.061,9.943,9.968,12639,0
2008-03-14,10.061,10.182,9.925,10.089,4861,0
2008-03-17,9.878,10.079,9.692,10.006,10648,0
2008-03-18,10.089,10.127,9.878,9.878,7338,0
2008-03-19,9.878,10.034,9.859,9.895,4470,0
2008-03-20,9.878,10.052,9.878,9.878,7292,0
2008-03-24,9.878,10.246,9.878,10.173,6963,0
2008-03-25,10.173,10.173,10.089,10.098,583,0
2008-03-26,10.034,10.052,10.034,10.052,970,0
2008-03-27,10.034,10.182,9.987,10.006,26351,0
2008-03-28,10.034,10.079,10.034,10.07,548,0
2008-04-01,10.079,10.079,10.061,10.079,7095,0
2008-04-02,10.07,10.283,10.043,10.192,12030,0
2008-04-03,10.22,10.321,10.22,10.283,3949,0
2008-04-04,10.192,10.192,10.136,10.136,9819,0
2008-04-07,10.173,10.312,10.136,10.312,1763,0
2008-04-08,10.321,10.321,10.034,10.182,2544,0
2008-04-09,10.21,10.229,10.182,10.192,2585,0
2008-04-10,10.182,10.542,10.182,10.182,10306,0
2008-04-11,10.21,10.587,10.182,10.338,4467,0
2008-04-14,10.22,10.616,10.192,10.21,5440,0
2008-04-15,10.21,10.21,10.182,10.182,483,0
2008-04-16,10.192,10.477,10.182,10.182,4956,0
2008-04-17,10.192,10.487,10.192,10.21,8165,0
2008-04-18,10.22,10.395,10.21,10.21,4635,0
2008-04-21,10.22,10.22,10.21,10.21,1174,0
2008-04-22,10.21,10.367,10.136,10.173,10891,0
2008-04-23,10.173,10.192,10.153,10.153,1167,0
2008-04-24,10.273,10.273,10.098,10.108,970,0
2008-04-25,10.255,10.273,10.118,10.238,1896,0
2008-04-28,10.127,10.173,10.127,10.173,89,0
2008-04-29,10.118,10.255,10.118,10.146,17131,0
2008-04-30,10.118,10.192,10.07,10.07,4661,0
2008-05-01,10.163,10.163,10.052,10.061,10763,0
2008-05-05,10.146,10.395,9.925,10.052,5415,0
2008-05-06,10.127,10.791,10.127,10.791,11999,0
2008-05-07,10.496,10.542,10.127,10.338,3011,0
2008-05-08,10.283,10.321,10.079,10.321,875,0
2008-05-09,10.33,10.338,10.079,10.338,1120,0
2008-05-12,10.079,10.302,9.997,10.302,11954,0
2008-05-13,10.238,10.302,9.952,10.302,1467,0
2008-05-14,10.192,10.192,10.07,10.192,970,0
2008-05-15,10.33,10.338,10.089,10.312,1332,0
2008-05-16,10.33,10.33,10.21,10.21,3689,0
2008-05-19,10.089,10.089,10.034,10.034,2267,0
2008-05-20,10.292,10.292,10.292,10.292,89,0
2008-05-21,9.987,10.273,9.978,10.061,8845,0
2008-05-22,10.034,10.21,10.006,10.052,12930,0
2008-05-23,10.33,10.338,10.079,10.079,7787,0
2008-05-27,10.07,10.321,10.07,10.089,6415,0
2008-05-29,10.043,10.043,10.034,10.034,9721,0
2008-05-30,10.146,10.153,10.07,10.153,12844,0
2008-06-02,10.043,10.127,9.943,10.127,4625,0
2008-06-03,9.987,9.987,9.925,9.925,296,0
2008-06-04,9.987,9.987,9.978,9.978,198,0
2008-06-05,9.987,10.034,9.987,10.034,296,0
2008-06-06,9.978,10.33,9.978,10.024,5943,0
2008-06-09,9.978,10.283,9.804,10.192,9630,0
2008-06-10,10.052,10.238,9.905,9.987,5311,0
2008-06-11,9.978,10.246,9.978,10.024,5639,0
2008-06-12,10.024,10.024,9.978,10.006,296,0
2008-06-13,9.978,10.024,9.978,9.978,1581,0
2008-06-16,9.978,9.978,9.978,9.978,296,0
2008-06-17,10.321,10.321,10.153,10.153,701,0
2008-06-18,10.043,10.043,9.672,9.708,5053,0
2008-06-19,9.672,9.775,9.663,9.765,6415,0
2008-06-20,9.628,9.672,9.6,9.6,970,0
2008-06-23,9.537,9.537,9.0829,9.2578,2724,0
2008-06-24,9.1295,9.3038,8.7219,8.9808,3890,0
2008-06-25,8.6757,9.6,8.3801,9.0453,2414,0
2008-06-26,8.491,8.796,8.491,8.796,682,0
2008-06-27,8.3248,9.1573,8.3248,8.9161,386,0
2008-06-30,8.5372,8.5372,8.5372,8.5372,89,0
2008-07-01,8.2877,8.5925,8.2877,8.3432,483,0
2008-07-02,8.491,8.491,8.491,8.491,4411,0
2008-07-03,8.2325,8.3155,7.7149,8.3155,1848,0
2008-07-07,8.2325,8.2325,8.2325,8.2325,497,0
2008-07-08,7.7149,7.7609,7.2436,7.2436,790,0
2008-07-09,7.3083,7.8814,7.3083,7.8814,2375,0
2008-07-10,7.5115,7.6781,7.4563,7.4563,8939,0
2008-07-11,7.2622,7.5581,7.2255,7.2622,3965,0
2008-07-14,7.3083,7.3083,7.3083,7.3083,682,0
2008-07-15,7.4563,7.4563,7.216,7.216,3303,0
2008-07-16,7.2531,7.8814,7.2531,7.8719,3557,0
2008-07-17,7.9738,8.2507,7.6781,8.2507,4428,0
2008-07-18,8.2325,8.8512,8.1213,8.759,7341,0
2008-07-21,8.6297,9.2112,8.6297,8.9533,4492,0
2008-07-24,9.0915,9.0915,8.9533,8.9533,89,0
2008-07-25,9.0085,9.3134,8.4447,9.3134,1844,0
2008-07-28,9.1378,9.2483,7.9919,9.2483,198,0
2008-07-29,9.0915,9.0915,8.2507,8.9991,14948,0
2008-07-30,8.2507,8.2507,8.2507,8.2507,89,0
2008-07-31,8.2693,8.2693,8.2507,8.2507,198,0
2008-08-01,8.1583,8.1583,8.1583,8.1583,280,0
2008-08-04,9.3598,9.3598,8.7405,8.9533,1357,0
2008-08-05,8.7405,8.7405,8.7405,8.7405,345,0
2008-08-06,8.5372,8.8606,8.491,8.6297,1648,0
2008-08-07,8.4355,8.4355,8.4355,8.4355,671,0
2008-08-08,8.2325,8.7313,8.2325,8.7313,970,0
2008-08-11,9.3134,9.3134,8.5465,8.5465,341,0
2008-08-12,8.7405,8.7405,8.7035,8.7035,198,0
2008-08-13,9.3508,9.3508,8.8882,9.0545,3011,0
2008-08-15,9.1295,9.1295,8.4725,8.962,1110,0
2008-08-18,9.2578,9.692,9.2578,9.692,628,0
2008-08-19,9.519,9.859,9.519,9.859,198,0
2008-08-20,9.878,9.978,9.878,9.878,386,0
2008-08-21,10.283,10.283,8.6297,9.878,2336,0
2008-08-22,9.869,9.869,9.2112,9.765,1357,0
2008-08-25,9.869,9.869,9.869,9.869,89,0
2008-08-26,9.4421,9.869,9.4421,9.4511,583,0
2008-08-27,9.2578,9.859,8.962,9.859,463,0
2008-08-28,9.3598,9.3598,9.3598,9.3598,198,0
2008-08-29,9.869,9.878,9.717,9.878,1593,0
2008-09-03,9.0641,9.0829,8.2325,8.2325,1941,0
2008-09-04,8.7405,8.7405,8.7405,8.7405,386,0
2008-09-08,9.859,9.859,9.1194,9.1194,1554,0
2008-09-09,9.628,9.628,8.9068,8.9068,3690,0
2008-09-10,8.8512,8.8512,8.5372,8.5372,583,0
2008-09-11,8.9991,9.672,8.9991,9.1573,1934,0
2008-09-12,9.1573,9.2112,8.8792,9.0545,483,0
2008-09-15,9.1573,9.519,9.1573,9.1573,682,0
2008-09-16,9.2578,9.2578,9.2578,9.2578,483,0
2008-09-17,9.2112,9.2112,9.2112,9.2112,89,0
2008-09-18,8.9533,9.0545,8.4355,9.0453,15131,0
2008-09-22,8.4355,8.491,8.2416,8.2416,8329,0
2008-09-23,8.2325,8.2325,8.1491,8.2325,1749,0
2008-09-24,8.2784,8.4355,8.2784,8.4355,1471,0
2008-09-26,8.186,8.186,8.1307,8.1399,3303,0
2008-09-29,8.6943,8.6943,8.6943,8.6943,296,0
2008-09-30,7.9738,7.9738,7.7149,7.7149,1167,0
2008-10-01,7.4097,7.7149,7.4097,7.7149,2929,0
2008-10-03,7.7149,7.7149,7.7149,7.7149,682,0
2008-10-06,7.7149,7.7149,7.7149,7.7149,1462,0
2008-10-07,7.9738,8.2325,7.3175,7.3175,2189,0
2008-10-08,7.216,7.216,7.216,7.216,1072,0
2008-10-10,7.5115,7.5115,7.5115,7.5115,386,0
2008-10-13,7.216,7.216,6.2182,6.7819,198,0
2008-10-14,7.7149,7.7149,6.7354,6.7354,1541,0
2008-10-15,6.9479,6.9479,6.9479,6.9479,284,0
2008-10-16,6.8372,6.8372,6.8372,6.8372,2042,0
2008-10-22,6.9847,6.9847,6.9847,6.9847,483,0
2008-10-23,6.4307,6.6894,6.4307,6.6894,589,0
2008-10-24,7.1974,7.1974,6.9479,6.9479,1848,0
2008-10-27,6.791,6.791,6.6894,6.6894,611,0
2008-10-28,6.6894,6.6894,6.6894,6.6894,2406,0
2008-10-30,7.1052,7.1052,6.9479,6.9479,970,0
2008-10-31,7.1514,7.1514,6.9479,6.9479,1090,0
2008-11-03,6.9479,8.1399,6.9479,8.1399,596,0
2008-11-04,7.9738,7.9738,7.7239,7.7239,386,0
2008-11-05,7.7149,7.7149,7.7149,7.7149,1453,0
2008-11-07,6.9759,6.9759,6.6894,6.6894,296,0
2008-11-10,7.4097,7.4097,7.4097,7.4097,410,0
2008-11-11,6.6986,6.7077,6.6894,6.6894,3597,0
2008-11-13,7.2898,7.2898,5.6546,7.1974,3243,0
2008-11-14,6.4769,6.7077,5.516,6.329,11662,0
2008-11-17,6.1442,6.7819,6.1442,6.6894,7679,0
2008-11-18,6.1997,6.6894,6.1719,6.6894,2244,0
2008-11-19,6.1719,6.1719,6.1719,6.1719,296,0
2008-11-21,6.1997,6.6894,6.1719,6.6894,7067,0
2008-12-01,6.2735,6.2735,6.2735,6.2735,114,0
2008-12-02,6.2735,6.3752,6.1719,6.2551,6802,0
2008-12-03,6.5321,6.5321,6.5321,6.5321,432,0
2008-12-04,6.7171,6.7171,6.606,6.6894,2660,0
2008-12-08,6.6894,6.6894,6.4493,6.4493,568,0
2008-12-10,6.1719,6.1719,6.1719,6.1719,1648,0
2008-12-11,5.9132,6.1348,5.4418,6.1348,2461,0
2008-12-12,6.6523,6.6894,6.606,6.6894,1941,0
2008-12-15,6.1997,6.1997,6.1719,6.1719,1360,0
2008-12-16,6.1812,6.4307,6.1812,6.4307,296,0
2008-12-17,6.1719,6.1719,6.1719,6.1719,89,0
2008-12-18,6.1719,6.1719,6.1719,6.1719,2915,0
2008-12-19,5.9224,6.1719,5.6177,5.6177,4610,0
2008-12-22,5.9686,5.9686,5.4051,5.9041,4267,0
2008-12-23,5.9041,6.1719,5.7657,6.0705,8519,0
2008-12-24,6.1719,6.1719,6.1719,6.1719,1749,0
2008-12-26,5.9591,5.9591,5.9041,5.9132,1174,0
2008-12-29,6.1627,6.1627,5.7284,6.1535,3379,0
2008-12-30,5.9132,6.1627,5.0447,6.1535,24018,0
2008-12-31,6.1627,6.1719,5.7469,6.1719,6222,0
2009-01-02,6.7725,6.9479,6.763,6.9479,777,0
2009-01-05,7.1514,7.4656,6.9571,7.4656,1262,0
2009-01-06,7.8534,8.0107,6.9201,7.7149,1380,0
2009-01-07,7.7149,8.1677,7.7149,8.1677,857,0
2009-01-08,8.1769,8.1769,8.1769,8.1769,89,0
2009-01-09,7.7239,7.7239,7.7239,7.7239,89,0
2009-01-12,7.7239,8.1583,7.7239,7.7334,801,0
2009-01-13,7.7428,7.7428,7.7428,7.7428,310,0
2009-01-16,7.7428,8.0753,7.7059,8.0753,661,0
2009-01-21,7.3083,7.3083,7.3083,7.3083,386,0
2009-01-22,7.3268,7.3268,7.3083,7.3083,335,0
2009-01-23,6.6986,6.6986,5.8114,6.1719,2724,0
2009-01-26,6.4028,6.4028,6.4028,6.4028,89,0
2009-01-27,6.4028,6.4122,6.4028,6.4122,431,0
2009-01-28,6.2735,6.2828,6.1719,6.1719,2224,0
2009-01-29,6.0705,6.0705,5.7009,6.0058,3290,0
2009-01-30,6.292,6.4307,5.6546,6.4307,2341,0
2009-02-03,6.1348,6.1348,5.6546,5.6546,922,0
2009-02-04,5.8114,5.8114,4.8784,4.8784,2286,0
2009-02-05,5.1367,6.0886,5.1367,5.3775,3198,0
2009-02-06,6.2551,6.2551,6.2551,6.2551,89,0
2009-02-09,5.59,5.59,5.4693,5.4693,1262,0
2009-02-11,5.4973,5.4973,5.4973,5.4973,89,0
2009-02-13,6.1997,6.2273,6.1997,6.2273,637,0
2009-02-19,5.368,5.368,5.368,5.368,89,0
2009-02-23,5.0447,5.0447,4.1115,4.1115,11522,0
2009-02-24,3.8066,3.8066,3.0766,3.2984,17264,0
2009-02-25,3.4742,3.4742,3.2893,3.3263,34376,0
2009-02-26,3.3446,3.5113,3.3446,3.4372,18411,0
2009-02-27,3.5571,3.5939,3.5571,3.5757,20387,0
2009-03-02,3.7049,4.6105,3.7049,3.8898,8507,0
2009-03-03,4.056,4.4718,3.8066,3.8066,17818,0
2009-03-04,4.361,4.361,3.8157,3.8157,251,0
2009-03-05,3.6126,3.6403,3.6126,3.6403,3384,0
2009-03-09,3.6034,4.2226,3.6034,4.2226,2880,0
2009-03-10,4.1115,4.1115,3.6034,3.6034,777,0
2009-03-11,4.5273,4.5273,4.4441,4.4441,583,0
2009-03-13,4.4718,4.4718,4.2407,4.2407,637,0
2009-03-16,4.3148,4.3239,4.3148,4.3239,1941,0
2009-03-17,4.3703,4.3794,4.3703,4.3794,3899,0
2009-03-19,4.3703,4.3703,4.2226,4.2226,6317,0
2009-03-23,3.8624,4.1115,3.6497,4.1115,1092,0
2009-03-24,4.6197,4.6197,4.6197,4.6197,256,0
2009-03-25,4.629,4.629,4.4441,4.4441,350,0
2009-03-26,3.9543,4.5273,3.6034,4.5273,2788,0
2009-03-27,4.1115,4.1115,4.1115,4.1115,89,0
2009-03-30,4.1115,4.1115,4.1115,4.1115,970,0
2009-04-03,4.1856,4.2226,4.1856,4.2226,872,0
2009-04-06,3.8624,3.8624,3.8624,3.8624,777,0
2009-04-07,3.8624,3.8624,3.8624,3.8624,229,0
2009-04-09,4.0099,4.0099,4.0099,4.0099,386,0
2009-04-13,3.9266,4.0099,3.9266,4.0099,839,0
2009-04-14,4.3703,4.629,4.3703,4.592,1138,0
2009-04-15,3.9729,3.9729,3.9543,3.9543,569,0
2009-04-16,3.9543,3.9543,3.6219,3.6219,4071,0
2009-04-17,3.8344,3.8344,3.8066,3.8066,251,0
2009-04-20,3.8066,3.8066,3.8066,3.8066,89,0
2009-04-24,3.9639,3.9729,3.9639,3.9639,583,0
2009-04-27,4.1669,4.1669,4.1669,4.1669,970,0
2009-04-28,4.5182,4.629,4.5182,4.5273,2969,0
2009-04-29,4.0747,4.1115,4.0099,4.1115,2624,0
2009-04-30,4.4258,4.4258,4.1115,4.4164,2232,0
2009-05-01,4.1206,4.1206,4.1115,4.1115,2042,0
2009-05-05,3.9173,3.9173,3.9173,3.9173,1666,0
2009-05-07,4.3703,4.629,4.361,4.3703,14384,0
2009-05-08,4.5273,5.0541,4.5273,5.0541,2816,0
2009-05-12,5.0817,5.0817,5.0817,5.0817,89,0
2009-05-13,4.3794,4.3794,4.3794,4.3794,296,0
2009-05-15,4.5734,6.0705,4.4718,5.7469,7521,0
2009-05-18,6.0981,6.1719,5.9686,6.1719,2117,0
2009-05-20,5.7657,5.9132,5.7657,5.9132,3297,0
2009-05-21,6.015,6.1257,6.015,6.1257,1227,0
2009-05-22,6.1257,6.1257,6.1257,6.1257,539,0
2009-05-27,6.1257,6.2273,5.6546,5.6546,3230,0
2009-05-28,5.7191,5.7191,5.7191,5.7191,386,0
2009-06-01,6.5969,6.5969,5.6729,5.6729,825,0
2009-06-02,5.9132,5.9132,5.9132,5.9132,970,0
2009-06-05,5.3498,5.3587,5.3498,5.3587,198,0
2009-06-08,5.1464,6.7725,5.1464,6.3752,7860,0
2009-06-09,6.3659,6.3659,5.165,5.4237,4254,0
2009-06-10,5.4514,5.4514,5.4514,5.4514,483,0
2009-06-11,5.165,5.1739,4.8601,4.8601,1379,0
2009-06-12,4.8323,4.8323,4.8323,4.8323,637,0
2009-06-16,5.1464,5.1464,4.3703,4.3703,99997,0
2009-06-17,4.9062,4.9062,4.9062,4.9062,198,0
2009-06-19,4.9243,4.9338,4.9243,4.9338,699,0
2009-06-22,4.6197,4.629,4.6197,4.629,1705,0
2009-06-23,4.629,4.629,4.4349,4.4349,2520,0
2009-06-24,4.3703,4.3703,4.3703,4.3703,117,0
2009-06-26,4.7029,4.7029,4.7029,4.7029,329,0
2009-06-29,4.2316,4.3703,4.2226,4.3703,1572,0
2009-07-06,4.629,4.629,4.3703,4.3703,483,0
2009-07-09,4.2686,4.2686,4.2686,4.2686,251,0
2009-07-14,4.1115,4.1115,4.1115,4.1115,198,0
2009-07-15,5.1464,5.1464,4.8875,4.8875,6901,0
2009-07-16,4.8875,4.8875,4.8875,4.8875,125,0
2009-07-17,4.8875,4.8875,4.8875,4.8875,835,0
2009-07-20,4.4164,5.0541,3.9083,4.9801,5639,0
2009-07-21,4.5182,4.5182,4.5182,4.5182,104,0
2009-07-23,4.4258,5.0447,4.4258,5.0447,776,0
2009-07-24,5.0447,5.0447,5.0447,5.0447,0,0
2009-07-27,5.0447,5.0447,5.0447,5.0447,0,0
2009-07-28,5.0447,5.0447,5.0447,5.0447,0,0
2009-07-29,5.0447,5.0447,5.0447,5.0447,0,0
2009-07-30,4.7492,4.7492,4.7492,4.7492,9466,0
2009-07-31,4.7492,4.7492,4.7492,4.7492,0,0
2009-08-03,4.8875,5.0817,4.8601,4.8601,955,0
2009-08-04,4.8601,4.8601,4.8601,4.8601,0,0
2009-08-05,4.8601,4.8601,4.8601,4.8601,0,0
2009-08-06,4.8601,4.8601,4.8601,4.8601,0,0
2009-08-07,4.6476,4.6476,4.6476,4.6476,155,0
2009-08-10,4.6476,4.6476,4.6476,4.6476,0,0
2009-08-11,4.6381,4.6381,4.6381,4.6381,386,0
2009-08-12,4.6381,5.0447,3.9266,4.3334,6572,0
2009-08-13,4.0836,4.4258,4.0836,4.4258,583,0
2009-08-14,4.8323,4.8323,4.8323,4.8323,527,0
2009-08-17,4.8323,4.8323,4.823,4.8323,1072,0
2009-08-18,4.8323,4.9986,4.8323,4.9986,386,0
2009-08-20,4.9892,4.9892,4.1115,4.3703,4180,0
2009-08-21,4.3703,4.3703,4.3703,4.3703,296,0
2009-08-24,4.2686,4.2686,4.2686,4.2686,949,0
2009-08-25,4.2686,4.2686,4.2686,4.2686,0,0
2009-08-26,5.0077,5.0077,4.3239,4.3239,583,0
2009-08-28,4.4074,4.4074,4.4074,4.4074,112,0
2009-08-31,4.8692,4.8692,4.4996,4.4996,198,0
2009-09-01,4.4996,4.4996,4.4996,4.4996,287,0
2009-09-03,4.4996,4.4996,4.4996,4.4996,408,0
2009-09-04,4.8601,4.8692,4.8414,4.8414,682,0
2009-09-08,4.8323,4.8323,4.3703,4.3703,1167,0
2009-09-09,4.3703,4.786,4.3703,4.786,682,0
2009-09-14,4.2686,4.3057,4.2686,4.3057,970,0
2009-09-15,4.2686,4.2686,4.2686,4.2686,422,0
2009-09-16,4.5273,4.8692,4.3703,4.8323,78539,0
2009-09-24,4.8323,4.8323,4.8045,4.8323,658,0
2009-09-28,4.8323,4.8323,4.8323,4.8323,791,0
2009-09-30,4.629,4.629,4.629,4.629,222,0
2009-10-02,4.4164,4.4164,4.3794,4.3794,583,0
2009-10-07,4.4074,4.4074,4.4074,4.4074,296,0
2009-10-08,4.4074,4.4074,4.3703,4.3703,1167,0
2009-10-09,4.6197,4.6197,4.6197,4.6197,198,0
2009-10-14,4.629,4.629,4.4258,4.4258,2703,0
2009-10-15,4.4441,4.4441,4.4441,4.4441,89,0
2009-10-16,4.3703,4.4258,4.3703,4.4258,5540,0
2009-10-19,4.3703,4.3703,4.3703,4.3703,7395,0
2009-10-20,4.3794,4.3794,4.3703,4.3703,5639,0
2009-10-21,4.2686,4.3703,4.2686,4.3703,3304,0
2009-10-26,4.4996,4.629,4.4996,4.629,1082,0
2009-10-27,4.3703,4.3887,4.3703,4.3703,2648,0
2009-10-30,4.4718,4.4718,4.3703,4.3703,1258,0
2009-11-02,4.4074,4.5088,4.4074,4.5088,318,0
2009-11-03,4.4441,4.5088,4.3703,4.4349,1262,0
2009-11-05,4.3703,4.3703,4.3703,4.3703,583,0
2009-11-06,4.3794,4.629,4.3703,4.6197,1786,0
2009-11-10,4.6197,4.629,4.6197,4.629,1462,0
2009-11-11,4.629,4.8784,4.629,4.8784,3210,0
2009-11-13,4.8784,4.8784,4.8784,4.8784,2133,0
2009-11-17,4.6013,4.629,4.592,4.629,970,0
2009-11-18,4.8601,4.9155,4.8414,4.9155,1167,0
2009-11-19,4.9338,4.9338,4.9338,4.9338,2915,0
2009-11-20,4.8414,5.4051,4.8414,5.4051,777,0
2009-11-24,4.8601,4.9338,4.8601,4.9338,5039,0
2009-11-27,5.3404,5.3404,5.3404,5.3404,171,0
2009-11-30,5.1464,5.3498,5.1464,5.3498,996,0
2009-12-01,5.331,5.331,5.1464,5.1464,2818,0
2009-12-02,5.294,5.294,5.0447,5.0913,3985,0
2009-12-03,4.9892,5.1464,4.9892,5.1464,2525,0
2009-12-04,5.294,5.5065,5.1464,5.5065,10409,0
2009-12-07,4.8875,5.294,4.8875,5.294,12774,0
2009-12-08,5.0447,5.0447,5.0447,5.0447,583,0
2009-12-09,5.1464,5.1464,5.1464,5.1464,1554,0
2009-12-11,5.0541,5.294,5.0541,5.294,6028,0
2009-12-14,5.3218,5.3218,5.1464,5.2109,2733,0
2009-12-15,5.1556,5.1556,5.1464,5.1464,1941,0
2009-12-16,5.3867,5.4514,5.0724,5.4514,5956,0
2009-12-18,5.1464,5.1926,4.9892,4.9892,2536,0
2009-12-21,5.0817,5.165,4.8875,5.1556,9345,0
2009-12-22,5.3867,5.4514,5.1464,5.4514,3099,0
2009-12-23,5.1464,5.1464,5.1464,5.1464,483,0
2009-12-28,5.294,5.294,5.294,5.294,17878,0
2009-12-29,5.1464,5.1464,5.1464,5.1464,1119,0
2009-12-30,5.1464,5.4326,4.9523,5.4326,2063,0
2009-12-31,5.4051,5.4051,5.4051,5.4051,198,0
2010-01-04,5.4051,5.4514,5.4051,5.4514,1316,0
2010-01-05,5.1464,5.1464,5.0447,5.0541,682,0
2010-01-06,5.0913,5.0913,5.0913,5.0913,386,0
2010-01-07,5.0913,5.867,5.0447,5.6822,11626,0
2010-01-08,5.8114,5.8114,5.7284,5.7284,198,0
2010-01-12,5.4051,5.4051,5.294,5.3498,943,0
2010-01-13,5.2018,5.2573,5.1926,5.2573,386,0
2010-01-15,5.4237,5.4237,4.8875,5.1189,7765,0
2010-01-19,4.9615,5.1464,4.9062,5.1464,7097,0
2010-01-21,4.9523,4.9986,4.9523,4.9986,326,0
2010-01-27,4.9338,4.9338,4.9338,4.9338,296,0
2010-01-28,5.165,5.165,5.165,5.165,89,0
2010-01-29,5.2018,5.2018,5.1464,5.1464,1299,0
2010-02-01,5.3867,5.3867,5.0355,5.1464,4470,0
2010-02-02,5.1464,5.1464,5.1464,5.1464,2211,0
2010-02-05,5.7101,5.7101,5.1464,5.1464,2206,0
2010-02-09,5.0633,5.1464,5.0633,5.1464,2856,0
2010-02-10,5.7009,5.7009,5.1464,5.2202,1458,0
2010-02-12,5.5992,5.5992,5.5621,5.5992,595,0
2010-02-16,5.165,5.5065,5.1464,5.4514,2336,0
2010-02-17,5.5621,5.5992,5.5252,5.5252,423,0
2010-02-18,5.1739,5.1739,5.1464,5.1464,386,0
2010-02-23,5.2479,5.2479,5.2479,5.2479,1293,0
2010-02-24,5.2573,5.2573,5.2479,5.2479,970,0
2010-02-25,5.4051,5.4051,5.4051,5.4051,296,0
2010-02-26,5.5531,5.5992,5.5531,5.5992,2458,0
2010-03-02,5.9132,6.024,5.6081,5.867,2816,0
2010-03-03,5.9132,5.9224,5.9132,5.9132,682,0
2010-03-04,5.9132,6.0612,5.9132,6.0612,407,0
2010-03-05,6.0705,6.0705,6.0705,6.0705,1072,0
2010-03-08,6.4028,6.4307,6.3752,6.3752,877,0
2010-03-10,6.1719,6.2644,6.1719,6.1719,1476,0
2010-03-12,6.6986,7.1974,6.4674,7.1974,4050,0
2010-03-15,7.1974,7.1974,7.1974,7.1974,2709,0
2010-03-16,7.1974,7.1974,6.4769,6.9571,10611,0
2010-03-17,6.4584,7.1886,6.1719,6.6986,3616,0
2010-03-18,6.9479,6.9479,6.9479,6.9479,89,0
2010-03-19,7.1974,7.1974,6.791,6.791,1827,0
2010-03-22,6.3752,7.1886,6.1904,6.1904,3111,0
2010-03-23,7.0959,7.1514,6.2367,6.2367,8926,0
2010-03-24,6.588,6.588,6.5139,6.5139,1167,0
2010-03-25,6.5321,6.5417,6.4493,6.5321,2914,0
2010-03-26,6.5417,7.0682,6.5046,7.0682,1462,0
2010-03-29,6.5969,7.0126,6.5969,6.7264,1909,0
2010-03-30,6.5969,6.6523,6.5969,6.6523,198,0
2010-04-01,6.6429,6.9944,6.606,6.7264,1101,0
2010-04-05,6.606,6.6894,6.56,6.6894,386,0
2010-04-06,6.6894,6.7448,6.56,6.7264,2336,0
2010-04-07,6.763,6.791,6.7264,6.791,2300,0
2010-04-12,6.9847,7.0959,6.9571,6.9571,892,0
2010-04-14,6.7725,7.0219,6.7264,7.0219,332,0
2010-04-15,6.7725,6.9479,6.7264,6.9479,483,0
2010-04-19,6.7448,6.9018,6.7448,6.8557,386,0
2010-04-20,6.9296,7.0219,6.7354,6.8001,2613,0
2010-04-22,6.763,6.763,6.763,6.763,89,0
2010-04-23,6.5507,7.0864,6.5507,6.7725,1932,0
2010-04-28,6.7819,6.791,6.6894,6.6894,3415,0
2010-04-29,6.791,6.791,6.7819,6.791,1167,0
2010-04-30,6.56,6.56,6.56,6.56,483,0
2010-05-04,6.8834,6.9201,6.8834,6.9201,483,0
2010-05-05,6.4769,6.495,6.4674,6.4674,1299,0
2010-05-10,6.68,6.68,6.1719,6.3845,2406,0
2010-05-13,6.1997,6.1997,6.1904,6.1904,483,0
2010-05-14,6.6894,6.8001,6.4215,6.7171,963,0
2010-05-17,6.292,6.523,6.2273,6.523,2525,0
2010-05-19,6.2828,6.6894,6.2273,6.2273,1406,0
2010-05-21,6.2457,6.2457,6.2457,6.2457,825,0
2010-05-24,6.3659,6.4307,6.3659,6.4307,403,0
2010-05-25,6.1719,6.1719,6.1719,6.1719,89,0
2010-05-26,6.1719,6.1719,6.1719,6.1719,296,0
2010-05-27,6.1719,6.1719,6.1719,6.1719,89,0
2010-05-28,6.4674,6.6894,6.4028,6.6894,878,0
2010-06-01,6.5321,6.5969,6.2273,6.4769,1680,0
2010-06-02,6.1904,6.6894,6.1904,6.6894,483,0
2010-06-04,6.2457,6.6708,6.2457,6.6708,779,0
2010-06-08,6.292,6.4307,6.2457,6.4307,1167,0
2010-06-09,6.6523,6.6523,6.0795,6.0795,1036,0
2010-06-10,6.4215,6.4397,6.0705,6.0705,1128,0
2010-06-16,6.4307,6.4307,6.2735,6.2735,583,0
2010-06-21,6.6708,6.6894,6.1904,6.4769,1078,0
2010-07-01,6.588,6.6894,5.9132,5.9315,1557,0
2010-07-02,6.0705,6.6894,6.0705,6.6894,2748,0
2010-07-07,6.6986,6.6986,6.6986,6.6986,89,0
2010-07-08,6.6894,7.1974,6.6894,7.1974,3388,0
2010-07-12,6.329,6.4493,6.329,6.4493,198,0
2010-07-14,7.1886,7.1886,7.1514,7.1514,966,0
2010-07-16,6.6894,6.6986,6.6429,6.6429,583,0
2010-07-19,6.9479,7.1421,6.9479,7.1421,926,0
2010-07-20,6.3199,6.9944,6.3199,6.9944,198,0
2010-07-26,6.3199,7.1421,6.292,7.0959,1932,0
2010-07-30,7.1514,7.1514,6.3752,6.9479,1848,0
2010-08-03,6.791,6.9479,6.6708,6.9479,11467,0
2010-08-06,7.0864,7.0864,7.0864,7.0864,89,0
2010-08-09,6.7354,6.7354,6.7354,6.7354,89,0
2010-08-11,6.523,6.6986,6.523,6.6986,198,0
2010-08-13,6.5417,6.5417,6.5417,6.5417,89,0
2010-08-16,6.5969,6.68,6.588,6.588,777,0
2010-08-19,6.791,6.791,6.791,6.791,89,0
2010-08-23,6.6247,6.634,6.6247,6.634,198,0
2010-08-25,6.6429,6.6429,6.6429,6.6429,385,0
2010-08-26,6.588,6.588,6.1348,6.1719,6075,0
2010-08-27,6.4028,7.0495,6.4028,6.7819,3315,0
2010-08-30,6.8741,6.8741,6.8278,6.8278,583,0
2010-08-31,6.9227,6.9505,6.6169,6.6169,1167,0
2010-09-03,6.1997,6.1997,6.1904,6.1997,3890,0
2010-09-08,6.3105,6.5046,6.2644,6.4028,1671,0
2010-09-09,6.2644,6.4674,6.2644,6.4028,483,0
2010-09-10,6.2828,6.3105,6.2828,6.3105,238,0
2010-09-13,6.4307,6.9112,6.4307,6.8187,3384,0
2010-09-15,6.8372,6.8557,6.8372,6.8557,295,0
2010-09-17,6.5969,6.6894,6.588,6.6894,598,0
2010-09-20,6.6894,6.6894,6.6894,6.6894,191,0
2010-09-21,6.8926,6.8926,6.8926,6.8926,89,0
2010-09-23,6.9479,6.9479,6.8557,6.9479,681,0
2010-09-24,6.8372,6.9944,6.8372,6.9944,872,0
2010-09-27,6.5969,6.5969,6.3199,6.329,1072,0
2010-09-28,7.0959,7.0959,6.1812,6.2273,1262,0
2010-09-29,6.4307,6.4674,6.4307,6.4307,566,0
2010-09-30,6.68,7.0495,6.68,6.8647,2164,0
2010-10-01,7.0864,7.0864,7.0864,7.0864,198,0
2010-10-04,6.9847,6.9847,6.8278,6.8278,251,0
2010-10-05,6.7077,6.7077,6.68,6.68,296,0
2010-10-06,6.4215,6.4215,6.292,6.292,198,0
2010-10-07,6.292,6.292,6.292,6.292,89,0
2010-10-08,6.7819,6.791,6.7819,6.791,386,0
2010-10-11,6.6429,6.6429,6.5507,6.5507,198,0
2010-10-12,6.3568,6.3568,6.338,6.338,198,0
2010-10-13,6.3845,6.4769,6.3845,6.4769,296,0
2010-10-14,6.4122,6.4122,6.0705,6.2273,1881,0
2010-10-18,5.9871,5.9871,5.9686,5.9686,345,0
2010-10-19,6.0705,6.0705,6.0705,6.0705,4861,0
2010-10-21,5.9132,6.1719,5.9132,6.1719,483,0
2010-10-22,6.3752,6.3752,6.3752,6.3752,198,0
2010-10-25,6.0429,6.0429,6.024,6.024,296,0
2010-10-27,6.1719,6.1719,6.1719,6.1719,483,0
2010-10-29,5.9208,5.9208,5.6419,5.8559,592,0
2010-11-01,5.9132,5.9132,5.9132,5.9132,872,0
2010-11-02,5.6729,5.9132,5.6729,5.9132,1137,0
2010-11-04,5.7101,6.1719,5.6546,5.867,6442,0
2010-11-08,6.1535,6.6708,6.1535,6.6708,1462,0
2010-11-10,6.3752,6.3752,6.1719,6.1719,970,0
2010-11-11,6.3752,6.588,6.3568,6.5139,777,0
2010-11-12,6.0795,6.329,6.0795,6.329,198,0
2010-11-17,5.867,6.0705,5.867,6.0705,296,0
2010-11-19,6.1904,6.4584,6.0705,6.4584,8093,0
2010-11-22,6.4584,6.4584,6.4584,6.4584,89,0
2010-11-23,6.4584,6.4584,6.2828,6.3105,1462,0
2010-11-26,6.8647,6.8647,6.8647,6.8647,89,0
2010-11-29,6.329,6.5507,6.3105,6.5507,18856,0
2010-11-30,6.3387,6.5333,6.2925,6.3202,5008,0
2010-12-02,6.338,6.5784,6.338,6.4674,970,0
2010-12-03,6.3568,6.3752,6.3568,6.3659,776,0
2010-12-06,6.56,6.588,6.56,6.588,682,0
2010-12-07,6.588,6.588,6.588,6.588,926,0
2010-12-08,6.791,6.8926,6.791,6.8926,4900,0
2010-12-09,6.9018,6.9479,6.8926,6.9479,1749,0
2010-12-10,6.9944,6.9944,6.9018,6.9018,2163,0
2010-12-13,7.0959,7.0959,7.0495,7.0959,4470,0
2010-12-14,7.0495,7.3545,7.0495,7.3083,2525,0
2010-12-15,7.1974,7.4097,7.1974,7.1974,2297,0
2010-12-16,7.1974,7.3545,7.1974,7.3545,1678,0
2010-12-17,7.1514,7.4097,7.1329,7.364,5612,0
2010-12-20,8.2137,8.2137,7.5581,7.6502,15791,0
2010-12-21,8.1769,8.7405,7.9092,8.4355,33751,0
2010-12-22,8.5278,8.5558,8.2507,8.5372,6443,0
2010-12-23,8.5372,8.5834,7.8814,8.3338,20070,0
2010-12-27,8.491,8.491,8.2416,8.3985,6123,0
2010-12-28,8.4077,8.9991,8.3801,8.9901,15561,0
2010-12-29,8.9059,8.9059,8.7019,8.7019,4141,0
2010-12-30,8.7392,9.2112,8.6279,9.1573,17204,0
2010-12-31,8.8603,9.1592,8.8509,9.0839,10257,0
2011-01-03,8.9533,8.9533,8.7405,8.7405,42203,0
2011-01-04,9.0453,9.1476,8.7866,8.8792,4237,0
2011-01-05,8.8792,9.1476,8.7774,8.9533,8507,0
2011-01-06,9.2578,9.2578,8.833,8.9901,9963,0
2011-01-07,9.0453,9.2023,8.8606,9.0731,4460,0
2011-01-10,8.9533,8.9901,8.759,8.8974,4152,0
2011-01-11,8.9715,8.9715,8.759,8.9439,6658,0
2011-01-12,8.833,8.8512,8.833,8.8512,1357,0
2011-01-13,8.7313,8.8606,8.5,8.565,1607318,0
2011-01-14,8.5,8.5741,8.5,8.5372,340428,0
2011-01-18,8.5465,8.5741,8.5187,8.5465,268325,0
2011-01-19,8.5465,8.6665,8.4818,8.5,132786,0
2011-01-20,8.4818,8.4818,8.1954,8.3432,179092,0
2011-01-21,8.3896,8.3985,8.2784,8.3155,144096,0
2011-01-24,8.3062,8.3708,8.2325,8.3708,95040,0
2011-01-25,8.3616,8.3985,8.3338,8.3616,47446,0
2011-01-26,8.3616,8.3985,8.3338,8.3801,70979,0
2011-01-27,8.3616,8.3616,8.3616,8.3616,11294,0
2011-01-28,8.3616,8.4355,8.3616,8.3616,89248,0
2011-01-31,8.3659,8.4312,8.3659,8.4031,160574,0
2011-02-01,8.4264,8.5278,8.4077,8.4818,92402,0
2011-02-02,8.4818,8.6575,8.4541,8.5925,52007,0
2011-02-03,8.565,8.5741,8.5372,8.5465,51538,0
2011-02-04,8.5465,8.6387,8.5372,8.5465,44482,0
2011-02-07,8.5465,8.6387,8.5465,8.5741,243055,0
2011-02-08,8.6297,8.6297,8.6297,8.6297,427,0
2011-02-09,8.6297,8.6851,8.6205,8.6851,39058,0
2011-02-10,8.6387,8.6851,8.6387,8.6851,26939,0
2011-02-11,8.6851,8.6851,8.5465,8.6851,3533,0
2011-02-14,8.5465,8.6851,8.5465,8.6851,25412,0
2011-02-15,8.6851,8.7219,8.5925,8.7219,11969,0
2011-02-16,8.6851,8.6851,8.5925,8.6851,22137,0
2011-02-17,8.6851,8.7313,8.6851,8.7313,28878,0
2011-02-18,8.7313,8.759,8.7128,8.7128,13867,0
2011-02-22,8.7128,8.7219,8.565,8.6757,27210,0
2011-02-23,8.7684,8.7684,8.6851,8.7313,36732,0
2011-02-24,8.7128,8.7128,8.5925,8.5925,57074,0
2011-02-25,8.6297,8.6757,8.5925,8.5925,16017,0
2011-02-28,8.6741,8.7019,8.6369,8.7019,121546,0
2011-03-01,8.7035,8.7405,8.6387,8.7405,22312,0
2011-03-02,8.759,8.8237,8.7313,8.8237,34007,0
2011-03-03,8.8698,8.9161,8.7774,8.833,19636,0
2011-03-04,8.8237,8.8237,8.7774,8.7866,3898,0
2011-03-07,8.7774,8.7774,8.6851,8.7035,30647,0
2011-03-08,8.7313,8.7774,8.6851,8.7219,30746,0
2011-03-09,8.7313,8.759,8.6943,8.7495,28921,0
2011-03-10,8.6851,8.7128,8.6851,8.6943,52849,0
2011-03-11,8.7219,8.7774,8.6943,8.759,15111,0
2011-03-14,8.7774,8.7774,8.6851,8.7313,36473,0
2011-03-15,8.6387,8.7313,8.5925,8.6851,20597,0
2011-03-16,8.6851,8.759,8.6851,8.7495,51424,0
2011-03-17,8.7761,8.9153,8.7299,8.8688,107608,0
2011-03-18,8.8606,8.9161,8.8606,8.9161,20672,0
2011-03-21,8.9439,9.0085,8.8974,8.8974,12439,0
2011-03-22,8.7774,8.9252,8.7774,8.9252,4413,0
2011-03-23,8.9808,9.0085,8.9161,9.0085,4138,0
2011-03-24,8.962,9.0085,8.962,9.0085,22958,0
2011-03-25,9.0361,9.0731,8.9533,8.9533,37860,0
2011-03-28,8.8606,9.0545,8.8606,9.0545,6729,0
2011-03-29,9.0085,9.701,9.0085,9.3752,23250,0
2011-03-30,9.3752,9.3752,9.2856,9.3325,17983,0
2011-03-31,9.2333,9.2426,9.103,9.1314,13675,0
2011-04-01,9.1476,9.2396,9.1012,9.1754,29889,0
2011-04-04,9.1476,9.2396,9.1476,9.2023,16609,0
2011-04-05,9.1476,9.1928,9.1012,9.1851,23567,0
2011-04-06,9.1573,9.2112,9.1295,9.1928,28349,0
2011-04-07,9.1928,9.2396,9.1928,9.2396,5092,0
2011-04-08,9.1928,9.3325,9.1928,9.2492,1647,0
2011-04-11,9.2396,9.277,9.1928,9.2578,11394,0
2011-04-12,9.2023,9.2396,9.1928,9.2396,2598,0
2011-04-13,9.2396,9.3667,9.2396,9.2396,36113,0
2011-04-14,9.2294,9.2294,9.1573,9.1928,17426,0
2011-04-15,9.1928,9.2396,9.1476,9.1476,17209,0
2011-04-18,9.1573,9.1573,9.0545,9.0829,7765,0
2011-04-19,9.1378,9.2856,9.054,9.0915,17956,0
2011-04-20,9.1476,9.277,9.1476,9.2023,16279,0
2011-04-21,9.1476,9.2023,9.1476,9.1573,3545,0
2011-04-25,9.1928,9.2023,9.1476,9.1476,5278,0
2011-04-26,9.1928,9.1928,9.1476,9.1476,3678,0
2011-04-27,9.1476,9.1851,9.1476,9.1754,66949,0
2011-04-28,9.1476,9.1658,9.054,9.1476,7036,0
2011-04-29,9.1592,9.2052,9.1504,9.1956,24646,0
2011-05-02,9.1928,9.1928,9.1476,9.1928,7041,0
2011-05-03,9.1928,9.2023,9.1573,9.2023,2296,0
2011-05-04,9.2023,9.2023,9.1476,9.2023,58476,0
2011-05-05,9.2112,9.2294,9.1476,9.2294,2622,0
2011-05-06,9.2294,9.2682,9.1754,9.1851,22008,0
2011-05-09,9.2682,9.3598,9.1851,9.3598,16618,0
2011-05-10,9.3225,9.4996,9.2856,9.4996,5708,0
2011-05-11,9.4136,9.4996,9.4136,9.4996,539,0
2011-05-12,9.4521,9.582,9.4048,9.538,164436,0
2011-05-13,9.51,9.53,9.3762,9.52,448,0
2011-05-16,9.4325,9.592,9.3677,9.556,2146,0
2011-05-17,9.3677,9.592,9.277,9.592,9733,0
2011-05-18,9.547,9.684,9.4707,9.684,4748,0
2011-05-19,9.639,9.639,9.547,9.547,2474,0
2011-05-20,9.547,9.748,9.53,9.611,32966,0
2011-05-23,9.757,9.757,9.538,9.684,7449,0
2011-05-24,9.601,9.718,9.592,9.718,11979,0
2011-05-25,9.601,9.728,9.601,9.611,99162,0
2011-05-26,9.611,9.718,9.611,9.611,4401,0
2011-05-27,9.684,9.684,9.611,9.684,4354,0
2011-05-31,9.4957,9.588,9.4757,9.4757,6551,0
2011-06-01,9.4907,9.582,9.277,9.4421,14080,0
2011-06-02,9.4521,9.4521,9.1851,9.3677,22884,0
2011-06-03,9.2856,9.582,9.1295,9.4996,14265,0
2011-06-06,9.4996,9.52,9.3762,9.3762,3476,0
2011-06-07,9.4421,9.4996,9.3598,9.4325,12277,0
2011-06-08,9.4048,9.4048,9.2856,9.3598,9736,0
2011-06-09,9.3325,9.656,9.008,9.4325,26944,0
2011-06-10,9.0819,9.629,9.0819,9.2682,39569,0
2011-06-13,9.277,9.573,9.277,9.3325,21179,0
2011-06-14,9.3508,9.3598,9.2294,9.2294,2375,0
2011-06-15,9.4325,9.4996,9.2112,9.4996,7982,0
2011-06-16,9.3048,9.4817,9.3048,9.4817,1616,0
2011-06-17,9.4996,9.4996,9.1012,9.1012,29679,0
2011-06-20,9.1851,9.4521,8.9613,9.3598,19354,0
2011-06-21,9.3762,9.3762,9.1928,9.2958,241243,0
2011-06-22,9.2682,9.3677,9.2682,9.3325,10991,0
2011-06-23,9.3144,9.4996,9.2682,9.3598,6613,0
2011-06-24,9.3598,9.4996,9.3423,9.4996,15852,0
2011-06-27,9.4807,9.4807,9.3144,9.3423,3882,0
2011-06-28,9.3762,9.3762,9.2856,9.3225,3307,0
2011-06-29,9.3677,9.4996,9.3225,9.3598,15095,0
2011-06-30,9.3638,9.3638,9.3086,9.3638,5631,0
2011-07-01,9.3598,9.4717,9.277,9.4048,12970,0
2011-07-05,9.3423,9.4048,9.3423,9.386,27272,0
2011-07-06,9.3225,9.501,9.3225,9.3598,5979,0
2011-07-07,9.4048,9.602,9.4048,9.602,14974,0
2011-07-08,9.4621,9.621,9.4531,9.4717,3139,0
2011-07-11,9.3598,9.4907,9.3598,9.4521,1727,0
2011-07-12,9.4431,9.511,9.386,9.511,2967,0
2011-07-13,9.3677,9.51,9.2682,9.51,11195,0
2011-07-14,9.4707,9.4996,9.4048,9.4136,4393,0
2011-07-15,9.395,9.4531,9.395,9.4531,1301,0
2011-07-18,9.4996,9.4996,9.4325,9.4996,27451,0
2011-07-19,9.4817,9.511,9.4717,9.4917,7444,0
2011-07-20,9.4996,9.4996,9.4621,9.4621,2338,0
2011-07-21,9.4707,9.4996,9.4521,9.4807,5110,0
2011-07-22,9.4817,9.4817,9.3598,9.4335,29170,0
2011-07-25,9.3762,9.4521,9.3762,9.3762,12111,0
2011-07-26,9.4817,9.4817,9.3598,9.395,4293,0
2011-07-27,9.4236,9.4325,9.2396,9.2682,19380,0
2011-07-28,9.277,9.395,9.2578,9.2682,6398,0
2011-07-29,9.2799,9.4857,9.2721,9.4087,10059,0
2011-08-01,9.3423,9.4717,9.3423,9.4236,1856,0
2011-08-02,9.4431,9.4431,9.1285,9.277,13649,0
2011-08-03,9.2483,9.3677,9.2023,9.2856,14866,0
2011-08-04,9.2682,9.2958,9.2294,9.2682,11406,0
2011-08-05,9.2682,9.2958,9.0257,9.2396,10762,0
2011-08-08,9.0722,9.1928,8.9049,9.0722,27691,0
2011-08-09,9.2023,9.2294,8.9325,9.0257,8217,0
2011-08-10,8.9698,9.0441,8.7654,8.8675,30039,0
2011-08-11,8.8769,8.8862,8.6721,8.7933,31709,0
2011-08-12,8.7654,8.8862,8.5981,8.6909,7234,0
2011-08-15,8.7188,8.8769,8.7095,8.8769,25035,0
2011-08-16,8.8305,8.8305,8.7282,8.7375,7446,0
2011-08-17,8.7467,8.7933,8.7467,8.7933,325,0
2011-08-18,8.6909,8.7467,8.5701,8.6444,9676,0
2011-08-19,8.6629,8.8305,8.6073,8.7375,40966,0
2011-08-22,8.8117,8.8117,8.5515,8.5701,35810,0
2011-08-23,8.5515,8.5981,8.3748,8.5981,31410,0
2011-08-24,8.477,8.6259,8.4678,8.6259,4804,0
2011-08-25,8.6351,8.6351,8.4586,8.5888,5450,0
2011-08-26,8.4216,8.6167,8.4121,8.5981,2604,0
2011-08-29,8.4216,8.6351,8.4216,8.5888,29702,0
2011-08-30,8.5888,8.5888,8.5888,8.5888,325,0
2011-08-31,8.4965,8.7483,8.4965,8.7111,14604,0
2011-09-01,8.7375,8.849,8.6444,8.8396,14422,0
2011-09-02,8.8134,8.8231,8.7672,8.7672,860,0
2011-09-06,8.6351,8.7467,8.5981,8.6073,2167,0
2011-09-07,8.6909,8.8305,8.5606,8.8305,1612,0
2011-09-08,8.7002,8.7745,8.5606,8.7375,3333,0
2011-09-09,8.6817,8.7002,8.6721,8.6909,2814,0
2011-09-12,8.6351,8.8211,8.5143,8.6539,8528,0
2011-09-13,8.6259,8.7282,8.4957,8.6539,3658,0
2011-09-14,8.5796,8.7654,8.5606,8.7188,4128,0
2011-09-15,8.7375,8.7375,8.7095,8.7095,7026,0
2011-09-16,8.7095,8.8211,8.5981,8.8211,13771,0
2011-09-19,8.7375,8.8305,8.5796,8.8211,5878,0
2011-09-20,8.7375,8.9234,8.7188,8.9234,12453,0
2011-09-21,8.8396,8.9234,8.8305,8.8305,1569,0
2011-09-22,8.7375,8.8396,8.6539,8.8396,2549,0
2011-09-23,8.6721,9.063,8.6721,9.063,27003,0
2011-09-26,9.0348,9.0348,8.9885,8.9885,480,0
2011-09-27,9.063,9.063,8.8396,8.9698,8767,0
2011-09-28,8.9234,8.9234,8.6167,8.6167,4302,0
2011-09-29,8.5143,8.6909,8.4586,8.505,6877,0
2011-09-30,8.5119,8.5962,8.4278,8.5962,7711,0
2011-10-03,8.5981,8.5981,8.4216,8.4398,17590,0
2011-10-04,8.4502,8.4593,8.1794,8.4312,27597,0
2011-10-05,8.5059,8.7855,8.3847,8.7855,2916,0
2011-10-06,8.7855,9.0096,8.7577,8.8882,89289,0
2011-10-07,8.9603,8.9603,8.8305,8.8583,24447,0
2011-10-10,8.8305,8.8305,8.3284,8.6444,4792,0
2011-10-11,8.6073,8.7002,8.5888,8.5888,966,0
2011-10-12,8.7838,8.7838,8.4957,8.4957,1829,0
2011-10-13,8.4865,8.5143,8.3377,8.4216,4729,0
2011-10-14,8.4502,8.4593,8.3379,8.4126,1742,0
2011-10-17,8.4586,8.6073,8.282,8.4957,23784,0
2011-10-18,8.4957,8.4957,8.4957,8.4957,459,0
2011-10-20,8.4398,8.4586,8.2728,8.3193,1079,0
2011-10-21,8.394,8.6457,8.3007,8.6457,2473,0
2011-10-24,8.3655,8.3655,8.3655,8.3655,750,0
2011-10-25,8.6644,8.6832,8.4965,8.4965,650,0
2011-10-26,8.3565,8.4398,8.3006,8.3655,5397,0
2011-10-27,8.2821,8.8043,8.2821,8.4404,97092,0
2011-10-28,8.3659,8.4404,8.1794,8.1794,8883,0
2011-10-31,8.2406,8.3621,8.2218,8.2218,3080,0
2011-11-02,8.1422,8.2634,8.1422,8.2634,1722,0
2011-11-03,8.2821,8.5338,8.2821,8.422,3335,0
2011-11-04,8.5338,8.5338,8.2728,8.5246,857,0
2011-11-07,8.4778,8.4778,8.2168,8.4778,1716,0
2011-11-09,8.394,8.5338,8.2915,8.5152,114273,0
2011-11-10,8.4031,8.6736,8.394,8.6736,1853,0
2011-11-11,8.6736,8.6736,8.5993,8.6084,1928,0
2011-11-14,8.5059,8.6736,8.5059,8.6736,17317,0
2011-11-15,8.6363,8.7203,8.5433,8.7203,4502,0
2011-11-16,8.6644,8.7672,8.6644,8.7017,5038,0
2011-11-17,8.5806,8.7017,8.5806,8.7017,5122,0
2011-11-18,8.6736,8.7298,8.6179,8.7298,24076,0
2011-11-21,8.8231,8.8231,8.6832,8.7577,903,0
2011-11-22,8.8043,8.8043,8.6084,8.7577,1607,0
2011-11-23,8.5338,8.795,8.5338,8.795,2906,0
2011-11-25,8.7764,8.7764,8.5246,8.7764,685,0
2011-11-28,8.6736,8.6924,8.59,8.6736,5789,0
2011-11-29,8.6271,8.6736,8.6271,8.6736,18508,0
2011-11-30,8.7592,8.7592,8.7403,8.7403,538,0
2011-12-01,8.6736,8.7391,8.6179,8.6736,4504,0
2011-12-02,8.7672,8.7672,8.6736,8.6736,1964,0
2011-12-05,8.6736,8.7111,8.6363,8.7111,8247,0
2011-12-06,8.6706,8.755,8.6706,8.7176,16834,0
2011-12-07,8.5993,8.7483,8.5993,8.6644,3624,0
2011-12-08,8.6736,8.7764,8.6736,8.7764,15273,0
2011-12-09,8.7855,8.8231,8.6832,8.8231,2969,0
2011-12-12,8.7764,8.8134,8.7483,8.8134,748,0
2011-12-13,8.8509,8.8509,8.6736,8.8134,16010,0
2011-12-14,8.7017,8.8509,8.6736,8.8231,93788,0
2011-12-15,8.8231,8.8231,8.7298,8.7855,4756,0
2011-12-16,8.8134,8.8134,8.8043,8.8134,6230,0
2011-12-19,8.8134,8.8603,8.8134,8.8603,24981,0
2011-12-20,8.9348,9.0467,8.8134,9.0467,4849,0
2011-12-21,9.0284,9.2333,8.9537,9.2333,11666,0
2011-12-22,9.1784,9.2237,8.8603,9.0655,37686,0
2011-12-23,9.0284,9.1784,9.0284,9.1784,1283,0
2011-12-27,9.1408,9.2237,9.0839,9.0839,5375,0
2011-12-28,8.9537,9.1881,8.8882,9.1881,9112,0
2011-12-29,8.9537,8.9537,8.9537,8.9537,308,0
2011-12-30,9.1448,9.1995,8.9748,9.1908,14908,0
2012-01-03,9.1956,9.2237,9.1956,9.2237,5036,0
2012-01-04,9.1784,9.2521,9.0375,9.2426,6311,0
2012-01-05,9.1504,9.3265,9.1314,9.3265,7282,0
2012-01-06,9.3172,9.3265,9.2721,9.3265,1742,0
2012-01-09,9.1784,9.3265,9.1592,9.3265,1780,0
2012-01-10,9.1408,9.4471,9.1408,9.4286,6696,0
2012-01-11,9.389,9.69,9.389,9.69,11339,0
2012-01-12,9.597,9.7,9.3355,9.4375,14254,0
2012-01-13,9.4176,9.69,9.389,9.552,2742,0
2012-01-17,9.4857,9.4857,9.3255,9.3255,2197,0
2012-01-18,9.2799,9.3265,9.2799,9.2799,324,0
2012-01-19,9.3538,9.553,9.2799,9.4857,23722,0
2012-01-20,9.543,9.607,9.543,9.607,4215,0
2012-01-23,9.544,9.597,9.535,9.597,3272,0
2012-01-24,9.597,9.625,9.535,9.625,13904,0
2012-01-25,9.644,9.725,9.644,9.654,2648,0
2012-01-26,9.716,9.716,9.662,9.662,985,0
2012-01-27,9.68,9.68,9.654,9.654,2565,0
2012-01-30,9.654,9.68,9.654,9.662,25196,0
2012-01-31,9.677,9.677,9.651,9.651,2960,0
2012-02-01,9.68,9.68,9.67,9.67,3871,0
2012-02-02,9.7,9.707,9.7,9.7,3740,0
2012-02-03,9.7,9.735,9.7,9.725,5763,0
2012-02-06,9.735,9.823,9.725,9.745,6307,0
2012-02-07,9.735,9.869,9.735,9.869,782,0
2012-02-08,9.869,9.869,9.85,9.869,3740,0
2012-02-10,9.843,9.998,9.843,9.843,3352,0
2012-02-13,9.823,9.998,9.784,9.989,4108,0
2012-02-15,9.804,9.804,9.635,9.68,646,0
2012-02-16,9.823,10.008,9.823,9.85,3235,0
2012-02-17,9.597,9.635,9.3707,9.4661,7147,0
2012-02-21,9.379,9.784,9.379,9.587,5978,0
2012-02-22,9.4661,9.662,9.4661,9.587,13617,0
2012-02-23,9.515,9.535,9.4757,9.4757,646,0
2012-02-24,9.587,9.616,9.4276,9.587,2765,0
2012-02-27,9.607,9.607,9.587,9.587,1709,0
2012-02-28,9.543,9.707,9.543,9.625,9885,0
2012-02-29,9.575,9.923,9.4817,9.83,21359,0
2012-03-01,9.662,9.989,9.662,9.935,3531,0
2012-03-02,9.725,9.823,9.725,9.745,1763,0
2012-03-05,9.716,9.896,9.716,9.896,302,0
2012-03-06,9.823,9.887,9.784,9.833,1623,0
2012-03-07,9.813,9.916,9.794,9.906,3926,0
2012-03-08,9.916,9.96,9.794,9.952,855,0
2012-03-09,9.989,10.092,9.989,10.092,2569,0
2012-03-12,10.064,10.064,9.97,10.064,9665,0
2012-03-13,10.064,10.102,10.017,10.092,15405,0
2012-03-14,10.055,10.234,9.97,10.197,5425,0
2012-03-15,10.197,10.25,10.197,10.243,1944,0
2012-03-16,10.27,10.578,10.27,10.298,5339,0
2012-03-19,10.327,10.525,10.046,10.438,6518,0
2012-03-20,10.841,10.841,10.289,10.289,4111,0
2012-03-21,10.298,10.569,10.13,10.475,13449,0
2012-03-22,10.364,10.384,10.197,10.354,6713,0
2012-03-23,10.364,10.438,10.364,10.438,1500,0
2012-03-26,10.411,10.72,10.411,10.654,4171,0
2012-03-27,10.645,10.645,10.335,10.616,4323,0
2012-03-28,10.569,10.587,10.569,10.587,19671,0
2012-03-29,10.525,10.72,10.525,10.693,12712,0
2012-03-30,10.504,10.729,10.504,10.683,1274,0
2012-04-02,10.654,10.803,10.654,10.793,64780,0
2012-04-03,10.692,10.757,10.494,10.71,4135,0
2012-04-04,10.664,10.793,10.664,10.793,5768,0
2012-04-05,9.914,10.532,9.914,10.532,223,0
2012-04-09,10.42,10.42,10.149,10.149,811,0
2012-04-10,10.215,10.384,9.916,10.374,1418,0
2012-04-11,10.354,10.384,10.205,10.317,2345,0
2012-04-12,10.327,10.475,10.017,10.428,2405,0
2012-04-13,10.446,10.475,10.446,10.475,2133,0
2012-04-16,10.447,10.532,10.447,10.532,1212,0
2012-04-17,10.044,10.514,9.705,10.455,7270,0
2012-04-18,10.456,10.456,10.42,10.42,1503,0
2012-04-19,10.317,10.374,10.289,10.364,3593,0
2012-04-20,10.391,10.692,10.071,10.692,5675,0
2012-04-23,10.525,10.757,10.308,10.738,5602,0
2012-04-24,10.729,10.729,10.205,10.72,1705,0
2012-04-25,10.747,10.803,10.654,10.793,3340,0
2012-04-26,10.793,10.793,10.664,10.738,2498,0
2012-04-27,10.757,10.793,10.577,10.793,3876,0
2012-04-30,10.803,10.803,10.72,10.757,4059,0
2012-05-01,10.747,10.803,10.504,10.803,5981,0
2012-05-02,10.757,10.813,10.569,10.813,16325,0
2012-05-03,10.803,10.832,10.654,10.832,978,0
2012-05-04,10.738,10.822,10.577,10.793,15458,0
2012-05-07,10.803,10.832,10.644,10.803,8299,0
2012-05-08,10.654,10.738,10.654,10.738,4563,0
2012-05-09,10.654,10.738,10.644,10.683,6242,0
2012-05-10,10.606,10.738,10.577,10.577,5171,0
2012-05-11,10.514,10.644,10.514,10.634,4341,0
2012-05-14,10.625,11.02,10.596,10.925,241003,0
2012-05-15,10.822,10.973,10.692,10.953,20832,0
2012-05-16,10.906,10.906,10.738,10.841,3093,0
2012-05-17,10.644,10.813,10.41,10.524,21943,0
2012-05-18,10.504,10.683,10.41,10.674,4553,0
2012-05-21,10.634,10.793,10.532,10.644,17340,0
2012-05-22,10.606,10.644,10.325,10.55,11907,0
2012-05-23,10.494,10.634,10.455,10.56,7352,0
2012-05-24,10.569,10.596,10.363,10.504,7619,0
2012-05-25,10.504,10.644,10.334,10.569,24209,0
2012-05-29,10.596,10.644,10.596,10.606,1473,0
2012-05-30,10.569,10.644,10.363,10.504,78402,0
2012-05-31,10.514,10.859,10.514,10.85,26082,0
2012-06-01,10.71,10.85,10.532,10.654,6384,0
2012-06-04,10.654,10.692,10.427,10.569,76849,0
2012-06-05,10.55,10.783,10.514,10.654,2499,0
2012-06-06,10.654,10.783,10.524,10.757,3493,0
2012-06-07,10.757,10.775,10.577,10.738,10005,0
2012-06-08,10.747,10.757,10.504,10.532,11319,0
2012-06-11,10.664,10.775,10.514,10.514,18549,0
2012-06-12,10.596,10.775,10.419,10.644,109191,0
2012-06-13,10.674,10.747,10.524,10.701,8673,0
2012-06-14,10.765,10.783,10.569,10.72,26612,0
2012-06-15,10.664,10.783,10.654,10.765,23332,0
2012-06-18,10.757,10.859,10.475,10.634,31889,0
2012-06-19,10.822,10.953,10.56,10.859,15631,0
2012-06-20,10.869,11.011,10.701,10.992,25801,0
2012-06-21,10.983,11.011,10.644,10.963,42489,0
2012-06-22,10.963,10.973,10.465,10.72,1468550,0
2012-06-25,10.729,10.906,10.524,10.71,55515,0
2012-06-26,10.71,10.738,10.634,10.664,23693,0
2012-06-27,10.644,10.859,10.55,10.664,39573,0
2012-06-28,10.596,10.783,10.504,10.757,7942,0
2012-06-29,10.878,10.878,10.701,10.783,44887,0
2012-07-02,10.783,10.813,10.757,10.783,32467,0
2012-07-03,10.757,10.783,10.568,10.783,6369,0
2012-07-05,10.729,10.793,10.644,10.747,6711,0
2012-07-06,10.654,10.738,10.55,10.692,5555,0
2012-07-09,10.729,10.747,10.606,10.692,8053,0
2012-07-10,10.765,10.783,10.692,10.757,11602,0
2012-07-11,10.747,10.783,10.683,10.747,10545,0
2012-07-12,10.634,10.72,10.634,10.692,18251,0
2012-07-13,10.692,10.783,10.664,10.783,16990,0
2012-07-16,10.72,10.832,10.569,10.729,6826,0
2012-07-17,10.765,11.029,10.757,11.001,20990,0
2012-07-18,11.001,11.001,10.906,10.906,6874,0
2012-07-19,10.85,10.887,10.577,10.674,10866,0
2012-07-20,10.654,10.783,10.549,10.549,13617,0
2012-07-23,10.465,10.747,10.391,10.55,13660,0
2012-07-24,10.606,10.683,10.56,10.606,9468,0
2012-07-25,10.683,10.738,10.437,10.616,10784,0
2012-07-26,10.701,10.934,10.549,10.859,16863,0
2012-07-27,10.832,10.973,10.775,10.963,18171,0
2012-07-30,10.944,11.15,10.692,11.029,57243,0
2012-07-31,11.048,11.14,10.906,10.973,24049,0
2012-08-01,11.059,11.085,10.793,10.793,25379,0
2012-08-02,10.813,10.813,10.673,10.682,8533,0
2012-08-03,10.803,11.077,10.803,10.934,6092,0
2012-08-06,10.954,11.039,10.859,11.012,6148,0
2012-08-07,11.002,11.002,10.729,10.859,12267,0
2012-08-08,10.793,10.973,10.634,10.793,5020,0
2012-08-09,10.737,10.813,10.634,10.737,5966,0
2012-08-10,10.793,10.944,10.654,10.898,24893,0
2012-08-13,10.719,10.983,10.719,10.934,13572,0
2012-08-14,10.954,11.189,10.757,11.002,10972,0
2012-08-15,10.916,10.983,10.916,10.954,4427,0
2012-08-16,10.983,11.14,10.888,10.983,82991,0
2012-08-17,10.925,11.095,10.925,11.068,7763,0
2012-08-20,11.039,11.085,11.002,11.085,3709,0
2012-08-21,11.039,11.049,10.954,11.029,6371,0
2012-08-22,10.954,10.992,10.906,10.925,2605,0
2012-08-23,10.963,10.963,10.737,10.775,2907,0
2012-08-24,10.775,11.029,10.775,10.916,2943,0
2012-08-27,10.906,11.049,10.906,10.954,5684,0
2012-08-28,11.049,11.049,10.747,10.934,13081,0
2012-08-29,10.934,11.029,10.916,11.012,6852,0
2012-08-30,10.859,10.859,10.859,10.859,1780,0
2012-08-31,10.934,10.934,10.859,10.859,2422,0
2012-09-04,10.859,10.983,10.859,10.963,7379,0
2012-09-05,10.963,11.179,10.842,11.095,18521,0
2012-09-06,11.095,11.14,11.039,11.059,25047,0
2012-09-07,11.133,11.133,10.925,11.049,17116,0
2012-09-10,11.02,11.049,10.946,10.963,8034,0
2012-09-11,11.049,11.049,11.049,11.049,7692,0
2012-09-12,11.095,11.095,10.906,11.049,10717,0
2012-09-13,10.916,11.049,10.916,11.049,16418,0
2012-09-14,11.049,11.049,10.916,10.983,27124,0
2012-09-17,11.02,11.133,10.906,11.095,14568,0
2012-09-18,11.059,11.105,10.964,11.059,15805,0
2012-09-19,11.085,11.14,10.921,11.039,24478,0
2012-09-20,10.983,11.105,10.954,11.059,19188,0
2012-09-21,11.179,11.179,10.649,10.654,64039,0
2012-09-24,10.701,11.039,10.675,11.002,7356,0
2012-09-25,11.002,11.105,10.842,10.954,16673,0
2012-09-26,10.954,11.085,10.954,11.068,9119,0
2012-09-27,10.859,11.16,10.859,11.095,7128,0
2012-09-28,11.02,11.123,10.832,11.02,17978,0
2012-10-01,10.983,11.114,10.878,11.002,62312,0
2012-10-02,11.002,11.029,10.992,11.012,23056,0
2012-10-03,11.002,11.029,10.87,10.934,23900,0
2012-10-04,10.983,11.095,10.906,10.992,13539,0
2012-10-05,10.898,10.992,10.822,10.898,12228,0
2012-10-08,10.859,10.898,10.701,10.719,18826,0
2012-10-09,10.692,10.757,10.554,10.596,10232,0
2012-10-10,10.634,10.737,10.474,10.71,12870,0
2012-10-11,10.71,10.719,10.523,10.587,15277,0
2012-10-12,10.577,10.719,10.577,10.634,4547,0
2012-10-15,10.654,10.719,10.568,10.664,24967,0
2012-10-16,10.719,10.719,10.568,10.682,11843,0
2012-10-17,10.664,10.906,10.587,10.737,23997,0
2012-10-18,10.673,10.813,10.596,10.654,16620,0
2012-10-19,10.587,10.757,10.203,10.203,16726,0
2012-10-22,10.222,10.352,10.203,10.352,7208,0
2012-10-23,10.342,10.536,10.257,10.257,7076,0
2012-10-24,10.222,10.701,10.222,10.352,4698,0
2012-10-25,10.306,10.454,10.118,10.333,13015,0
2012-10-26,10.306,10.4,10.296,10.306,2112,0
2012-10-31,10.296,10.381,10.281,10.342,13625,0
2012-11-01,10.315,10.474,10.315,10.41,14773,0
2012-11-02,10.454,10.56,10.362,10.371,15825,0
2012-11-05,10.352,10.474,10.333,10.427,4919,0
2012-11-06,10.39,10.474,10.371,10.418,28586,0
2012-11-07,10.324,10.514,10.305,10.342,16958,0
2012-11-08,10.315,10.41,10.315,10.352,14314,0
2012-11-09,10.324,10.418,10.286,10.324,3960,0
2012-11-12,10.371,10.371,10.324,10.371,12845,0
2012-11-13,10.371,10.55,10.292,10.324,8788,0
2012-11-14,10.371,10.454,10.324,10.324,9413,0
2012-11-15,10.352,10.371,10.333,10.333,2647,0
2012-11-16,10.286,10.445,10.276,10.352,100551,0
2012-11-19,10.427,10.427,10.371,10.418,10076,0
2012-11-20,10.371,10.418,10.324,10.39,11120,0
2012-11-21,10.514,10.514,10.371,10.418,4925,0
2012-11-23,10.437,10.484,10.437,10.484,4064,0
2012-11-26,10.494,10.494,10.371,10.41,6430,0
2012-11-27,10.39,10.464,10.371,10.371,8039,0
2012-11-28,10.324,10.41,10.324,10.41,3486,0
2012-11-29,10.464,10.514,10.445,10.504,3609,0
2012-11-30,10.39,10.514,10.39,10.41,20969,0
2012-12-03,10.427,10.503,10.418,10.494,4564,0
2012-12-04,10.424,10.56,10.424,10.55,9897,0
2012-12-05,10.606,10.702,10.514,10.702,38625,0
2012-12-06,10.776,10.776,10.606,10.655,1256,0
2012-12-07,10.596,10.693,10.55,10.55,2805,0
2012-12-10,10.587,10.683,10.514,10.664,31916,0
2012-12-11,10.73,10.785,10.674,10.785,18080,0
2012-12-12,10.766,10.766,10.596,10.596,4623,0
2012-12-13,10.655,10.655,10.596,10.616,1874,0
2012-12-14,10.616,10.616,10.531,10.578,8102,0
2012-12-17,10.578,10.578,10.315,10.55,19450,0
2012-12-18,10.541,10.625,10.41,10.625,16237,0
2012-12-19,10.645,10.655,10.464,10.616,10436,0
2012-12-20,10.445,10.843,10.381,10.833,75749,0
2012-12-21,10.851,10.871,10.578,10.823,56533,0
2012-12-24,10.721,10.721,10.721,10.721,1364,0
2012-12-26,10.766,10.879,10.625,10.625,3327,0
2012-12-27,10.569,10.655,10.474,10.541,10666,0
2012-12-28,10.541,10.693,10.526,10.645,6583,0
2012-12-31,10.648,10.936,10.648,10.843,16723,0
2013-01-02,10.985,11.22,10.721,11.181,86372,0
2013-01-03,11.22,11.22,11.079,11.125,9218,0
2013-01-04,11.19,11.22,10.796,11.172,10212,0
2013-01-07,11.106,11.125,10.946,11.051,4558,0
2013-01-08,10.918,11.014,10.814,10.899,12149,0
2013-01-09,11.162,11.198,11.097,11.134,7063,0
2013-01-10,11.181,11.21,11.056,11.2,5830,0
2013-01-11,11.22,11.399,11.172,11.229,73548,0
2013-01-14,11.125,11.2,11.031,11.125,4565,0
2013-01-15,11.06,11.172,11.06,11.134,3812,0
2013-01-16,11.134,11.134,11.06,11.06,1287,0
2013-01-17,11.088,11.172,11.051,11.143,8834,0
2013-01-18,11.106,11.125,11.014,11.088,9506,0
2013-01-22,11.004,11.162,10.994,11.097,3886,0
2013-01-23,11.06,11.172,11.031,11.041,3607,0
2013-01-24,11.088,11.088,10.851,10.955,9697,0
2013-01-25,11.014,11.134,10.985,11.106,4261,0
2013-01-28,11.079,11.162,10.965,11.162,7573,0
2013-01-29,11.088,11.125,10.965,11.115,10535,0
2013-01-30,11.079,11.079,11.022,11.031,2872,0
2013-01-31,11.031,11.106,10.899,11.004,10965,0
2013-02-01,10.918,11.106,10.918,11.106,6075,0
2013-02-04,11.079,11.079,10.899,10.908,6377,0
2013-02-05,10.975,11.106,10.965,11.041,5291,0
2013-02-06,11.079,11.106,11.06,11.06,2058,0
2013-02-07,11.079,11.079,10.926,10.926,3295,0
2013-02-08,10.975,11.191,10.935,11.06,34065,0
2013-02-11,11.06,11.2,11.06,11.153,3074,0
2013-02-12,11.153,11.2,11.153,11.173,2689,0
2013-02-13,11.143,11.334,11.079,11.098,4226,0
2013-02-14,11.06,11.184,11.004,11.022,10892,0
2013-02-15,11.06,11.06,10.879,10.985,50590,0
2013-02-19,10.908,11.163,10.865,11.163,214062,0
2013-02-20,11.134,11.295,11.069,11.069,41961,0
2013-02-21,11.106,11.143,11.004,11.098,5720,0
2013-02-22,11.163,11.163,10.889,11.088,10502,0
2013-02-25,11.134,11.191,11.069,11.069,48077,0
2013-02-26,11.143,11.153,11.06,11.106,18179,0
2013-02-27,11.106,11.268,10.701,10.975,126134,0
2013-02-28,10.851,10.955,10.408,10.814,22106,0
2013-03-01,10.71,10.918,10.71,10.918,61751,0
2013-03-04,10.994,11.022,10.87,11.014,14918,0
2013-03-05,10.879,11.051,10.879,10.945,4465,0
2013-03-06,11.004,11.163,10.559,11.163,155834,0
2013-03-07,11.125,11.344,11.106,11.334,73040,0
2013-03-08,11.315,11.315,11.069,11.106,125509,0
2013-03-11,11.106,11.344,11.031,11.305,54455,0
2013-03-12,11.315,11.429,11.248,11.258,68660,0
2013-03-13,11.372,11.419,11.21,11.391,143667,0
2013-03-14,11.344,11.344,11.286,11.344,7138,0
2013-03-15,11.372,11.41,11.248,11.344,38750,0
2013-03-18,11.276,11.391,11.248,11.353,15248,0
2013-03-19,11.344,11.344,11.248,11.268,17144,0
2013-03-20,11.381,11.485,11.372,11.475,28138,0
2013-03-21,11.381,11.485,11.295,11.438,7741,0
2013-03-22,11.475,11.636,11.4,11.608,10210,0
2013-03-25,11.598,11.66,11.466,11.512,10265,0
2013-03-26,11.588,11.616,11.475,11.616,2221,0
2013-03-27,11.532,11.55,11.438,11.448,3514,0
2013-03-28,11.475,11.55,11.344,11.429,46598,0
2013-04-01,11.458,11.558,11.344,11.353,140182,0
2013-04-02,11.344,11.438,11.305,11.344,12236,0
2013-04-03,11.41,11.41,11.069,11.315,34090,0
2013-04-04,11.295,11.448,11.2,11.41,7544,0
2013-04-05,11.324,11.626,11.258,11.268,49080,0
2013-04-08,11.334,11.485,11.21,11.438,48522,0
2013-04-09,11.485,11.578,11.163,11.182,17684,0
2013-04-10,11.239,11.381,11.173,11.344,20290,0
2013-04-11,11.334,11.353,11.173,11.276,7718,0
2013-04-12,11.248,11.334,11.248,11.268,9253,0
2013-04-15,11.2,11.2,10.846,11.088,24568,0
2013-04-16,11.022,11.258,11.022,11.248,13103,0
2013-04-17,11.106,11.106,10.87,10.879,13002,0
2013-04-18,10.918,11.173,10.918,11.088,16494,0
2013-04-19,11.069,11.466,11.069,11.305,63766,0
2013-04-22,11.153,11.153,10.936,11.115,6712,0
2013-04-23,11.239,11.344,11.051,11.276,8726,0
2013-04-24,11.315,11.344,10.87,10.994,26094,0
2013-04-25,10.918,10.991,10.918,10.955,2374,0
2013-04-26,10.955,10.975,10.851,10.918,18209,0
2013-04-29,10.918,11.143,10.918,10.955,89259,0
2013-04-30,11.004,11.041,10.918,10.965,3725,0
2013-05-01,10.889,10.918,10.549,10.729,44319,0
2013-05-02,10.643,11.032,10.595,10.794,18821,0
2013-05-03,10.908,11.259,10.861,11.089,26227,0
2013-05-06,11.08,11.089,10.861,11.042,4089,0
2013-05-07,10.833,10.908,10.71,10.843,6746,0
2013-05-08,10.692,10.757,10.492,10.643,36959,0
2013-05-09,10.634,10.634,10.189,10.273,8327,0
2013-05-10,10.254,10.264,10.142,10.237,18497,0
2013-05-13,10.142,10.282,10.113,10.246,24458,0
2013-05-14,10.151,10.286,10.142,10.246,21572,0
2013-05-15,10.237,10.282,10.151,10.189,12635,0
2013-05-16,10.199,10.273,10.142,10.151,13700,0
2013-05-17,10.151,10.264,10.093,10.254,45679,0
2013-05-20,10.199,10.434,10.189,10.349,20826,0
2013-05-21,10.282,10.411,10.282,10.292,17378,0
2013-05-22,10.273,10.339,10.142,10.142,35993,0
2013-05-23,10.151,10.228,10.103,10.179,3049,0
2013-05-24,10.169,10.407,10.055,10.093,15975,0
2013-05-28,10.218,10.369,10.189,10.208,16217,0
2013-05-29,10.093,10.179,10.093,10.142,6899,0
2013-05-30,10.228,10.237,10.046,10.046,28433,0
2013-05-31,10.035,10.082,9.893,9.931,23710,0
2013-06-03,9.959,10.189,9.952,10.093,36523,0
2013-06-04,10.159,10.312,10.017,10.218,19125,0
2013-06-05,10.237,10.462,10.151,10.282,31339,0
2013-06-06,10.292,10.512,10.292,10.472,282234,0
2013-06-07,10.548,10.595,10.321,10.482,16417,0
2013-06-10,10.482,10.586,10.414,10.586,20487,0
2013-06-11,10.521,10.567,10.388,10.388,19924,0
2013-06-12,10.492,10.492,10.302,10.369,26376,0
2013-06-13,10.321,10.692,10.321,10.548,20931,0
2013-06-14,10.521,10.643,10.349,10.482,23231,0
2013-06-17,10.558,10.615,10.331,10.379,19513,0
2013-06-18,10.379,10.502,10.199,10.292,24422,0
2013-06-19,10.218,10.237,10.036,10.046,11916,0
2013-06-20,9.969,10.073,9.8,9.857,35302,0
2013-06-21,9.905,10.072,9.867,10.064,61296,0
2013-06-24,9.959,10.663,9.8,10.246,88077,0
2013-06-25,10.359,10.424,10.008,10.132,38088,0
2013-06-26,10.246,10.472,10.159,10.199,19738,0
2013-06-27,10.218,10.53,10.046,10.073,58568,0
2013-06-28,10.083,10.512,10.046,10.472,1470968,0
2013-07-01,10.434,10.72,10.434,10.521,31324,0
2013-07-02,10.441,10.71,10.441,10.482,13641,0
2013-07-03,10.434,10.595,10.434,10.434,15442,0
2013-07-05,10.512,10.512,10.369,10.388,4879,0
2013-07-08,10.388,10.615,10.349,10.558,46128,0
2013-07-09,10.539,10.615,10.292,10.443,72892,0
2013-07-10,10.448,10.586,10.448,10.482,18289,0
2013-07-11,10.472,10.548,10.472,10.502,8790,0
2013-07-12,10.472,10.53,10.425,10.521,9837,0
2013-07-15,10.453,10.548,10.339,10.548,17740,0
2013-07-16,10.425,10.682,10.407,10.663,13055,0
2013-07-17,10.625,10.701,10.502,10.53,10372,0
2013-07-18,10.521,10.663,10.502,10.548,2329,0
2013-07-19,10.502,10.567,10.379,10.558,8962,0
2013-07-22,10.567,10.586,10.53,10.567,7708,0
2013-07-23,10.615,10.775,10.615,10.71,9721,0
2013-07-24,10.653,10.794,10.653,10.748,15751,0
2013-07-25,10.673,10.72,10.663,10.682,8112,0
2013-07-26,10.653,10.794,10.653,10.72,7494,0
2013-07-29,10.775,10.794,10.653,10.775,18260,0
2013-07-30,10.775,10.775,10.653,10.701,3818,0
2013-07-31,10.548,10.729,10.539,10.729,5947,0
2013-08-01,10.748,10.899,10.663,10.784,16031,0
2013-08-02,10.738,10.899,10.615,10.899,7506,0
2013-08-05,10.682,10.748,10.625,10.673,2007,0
2013-08-06,10.794,10.833,10.425,10.71,10532,0
2013-08-07,10.605,10.748,10.53,10.605,3152,0
2013-08-08,10.673,10.673,10.548,10.548,5102,0
2013-08-09,10.576,10.757,10.471,10.576,10863,0
2013-08-12,10.595,10.766,10.576,10.605,5838,0
2013-08-13,10.644,10.644,10.462,10.511,6552,0
2013-08-14,10.471,10.481,10.462,10.481,3794,0
2013-08-15,10.462,10.511,10.198,10.511,12651,0
2013-08-16,10.501,10.53,10.481,10.53,3164,0
2013-08-19,10.481,10.615,10.434,10.576,87576,0
2013-08-20,10.521,10.673,10.395,10.673,7974,0
2013-08-21,10.521,10.738,10.521,10.738,6353,0
2013-08-22,10.71,10.895,10.653,10.785,2208,0
2013-08-23,10.88,10.88,10.644,10.824,4629,0
2013-08-26,10.776,10.89,10.738,10.757,6155,0
2013-08-27,10.692,10.815,10.615,10.663,14233,0
2013-08-28,10.634,10.824,10.615,10.644,29974,0
2013-08-29,10.615,10.644,10.595,10.605,9079,0
2013-08-30,10.605,10.644,10.548,10.615,6440,0
2013-09-03,10.682,11.024,10.615,10.785,54692,0
2013-09-04,10.673,10.851,10.615,10.766,12520,0
2013-09-05,10.967,10.967,10.692,10.833,8671,0
2013-09-06,10.682,11.006,10.644,10.785,17213,0
2013-09-09,10.748,10.928,10.71,10.928,26641,0
2013-09-10,10.928,11.1,10.833,10.957,19672,0
2013-09-11,10.967,11.185,10.851,11.006,5887,0
2013-09-12,10.967,11.203,10.795,10.928,16534,0
2013-09-13,10.957,11.146,10.833,10.977,185463,0
2013-09-16,11.081,11.109,10.815,10.986,20198,0
2013-09-17,11.071,11.109,10.957,11.053,30536,0
2013-09-18,11.062,11.109,10.937,11.024,23333,0
2013-09-19,11.251,11.251,10.947,11.062,14118,0
2013-09-20,11.062,11.251,10.89,11.241,23907,0
2013-09-23,11.232,11.376,11.043,11.309,31448,0
2013-09-24,11.338,11.338,11.081,11.241,3998,0
2013-09-25,11.1,11.185,10.843,10.928,21045,0
2013-09-26,10.909,11.118,10.795,10.851,8313,0
2013-09-27,10.861,10.919,10.785,10.919,2631,0
2013-09-30,10.909,10.977,10.785,10.785,4526,0
2013-10-01,10.843,11.014,10.843,11.006,98601,0
2013-10-02,11.014,11.014,10.785,10.871,11683,0
2013-10-03,10.824,10.89,10.748,10.815,7260,0
2013-10-04,10.88,11.053,10.795,10.957,14523,0
2013-10-07,10.824,10.937,10.824,10.833,2419,0
2013-10-08,10.805,10.957,10.738,10.785,16415,0
2013-10-09,10.851,10.851,10.757,10.843,139008,0
2013-10-10,10.909,11.09,10.909,11.006,12945,0
2013-10-11,11.071,11.118,10.977,11.024,946,0
2013-10-14,11.014,11.299,10.996,11.261,9469,0
2013-10-15,11.232,11.328,11.232,11.299,3682,0
2013-10-16,11.328,11.385,11.203,11.203,18940,0
2013-10-17,11.309,11.309,11.27,11.299,7168,0
2013-10-18,11.175,11.376,11.128,11.251,9996,0
2013-10-21,11.27,11.385,11.213,11.309,25468,0
2013-10-22,11.376,11.376,11.071,11.251,11683,0
2013-10-23,11.213,11.213,11.024,11.175,2318,0
2013-10-24,11.118,11.222,10.996,11.071,5579,0
2013-10-25,11.062,11.062,10.833,10.986,9575,0
2013-10-28,10.805,11.033,10.729,10.776,30833,0
2013-10-29,10.805,10.977,10.653,10.871,8418,0
2013-10-30,10.928,10.928,10.71,10.72,2419,0
2013-10-31,10.785,10.815,10.72,10.795,2792,0
2013-11-01,10.72,10.938,10.72,10.901,229526,0
2013-11-04,10.92,10.938,10.862,10.91,61711,0
2013-11-05,10.701,10.938,10.701,10.938,1889,0
2013-11-06,10.843,10.938,10.729,10.938,13329,0
2013-11-07,10.92,10.92,10.766,10.891,3778,0
2013-11-08,10.862,10.938,10.862,10.872,1250,0
2013-11-11,10.729,10.805,10.729,10.738,2203,0
2013-11-12,10.748,10.862,10.729,10.843,29070,0
2013-11-13,10.862,10.938,10.785,10.852,51425,0
2013-11-14,10.852,10.852,10.785,10.795,1995,0
2013-11-15,10.795,10.795,10.72,10.729,2624,0
2013-11-18,10.862,10.862,10.729,10.834,13855,0
2013-11-19,10.815,10.91,10.815,10.891,81232,0
2013-11-20,10.852,10.938,10.795,10.815,5771,0
2013-11-21,10.843,10.862,10.815,10.834,12621,0
2013-11-22,10.862,10.862,10.766,10.766,840,0
2013-11-25,10.785,10.938,10.766,10.881,22471,0
2013-11-26,10.938,11.129,10.862,11.091,61397,0
2013-11-27,11.119,11.243,11.101,11.234,35262,0
2013-11-29,11.243,11.243,11.147,11.234,36280,0
2013-12-02,11.186,11.195,11.054,11.147,59716,0
2013-12-03,11.101,11.195,11.101,11.119,5668,0
2013-12-04,11.129,11.243,11.063,11.11,7767,0
2013-12-05,11.224,11.576,11.157,11.444,24768,0
2013-12-06,11.463,11.586,11.205,11.472,11615,0
2013-12-09,11.576,11.576,11.157,11.367,7346,0
2013-12-10,11.291,11.586,11.219,11.291,62771,0
2013-12-11,11.11,11.435,11.11,11.435,3543,0
2013-12-12,11.377,11.519,11.215,11.215,3461,0
2013-12-13,11.176,11.253,11.101,11.234,9356,0
2013-12-16,11.311,11.339,11.215,11.215,2100,0
2013-12-17,11.311,11.576,11.063,11.291,14064,0
2013-12-18,11.138,11.311,11.101,11.215,2624,0
2013-12-19,11.101,11.243,11.101,11.224,266218,0
2013-12-20,11.123,11.311,11.123,11.157,9448,0
2013-12-23,11.186,11.243,11.147,11.243,22058,0
2013-12-24,11.538,11.538,11.195,11.441,572,0
2013-12-26,11.406,11.425,11.224,11.425,3146,0
2013-12-27,11.519,11.529,11.215,11.224,6403,0
2013-12-30,11.301,11.491,11.301,11.415,7767,0
2013-12-31,11.435,11.538,11.205,11.482,4831,0
2014-01-02,11.406,11.425,11.205,11.215,8521,0
2014-01-03,11.23,11.302,11.205,11.271,5490,0
2014-01-06,11.224,11.224,11.147,11.224,20255,0
2014-01-07,11.157,11.566,11.157,11.529,21409,0
2014-01-08,11.444,11.5,11.271,11.425,2883,0
2014-01-09,11.281,11.367,11.147,11.263,31304,0
2014-01-10,11.291,11.396,11.147,11.291,73911,0
2014-01-13,11.367,11.367,11.224,11.311,1029,0
2014-01-14,11.215,11.329,11.215,11.234,2310,0
2014-01-15,11.311,11.311,11.195,11.195,2100,0
2014-01-16,11.195,11.243,11.195,11.205,4515,0
2014-01-17,11.243,11.243,11.195,11.205,14880,0
2014-01-21,11.224,11.224,11.186,11.215,2393,0
2014-01-22,11.291,11.387,11.281,11.291,3884,0
2014-01-23,11.243,11.291,11.243,11.263,1365,0
2014-01-24,11.387,11.387,11.195,11.195,4410,0
2014-01-27,11.176,11.367,11.147,11.224,5352,0
2014-01-28,11.263,11.263,11.195,11.195,525,0
2014-01-29,11.167,11.224,11.072,11.129,43385,0
2014-01-30,11.215,11.224,11.129,11.195,26905,0
2014-01-31,11.176,11.321,11.082,11.301,54538,0
2014-02-03,11.359,11.359,11.091,11.138,10463,0
2014-02-04,11.129,11.243,11.129,11.243,4370,0
2014-02-05,11.167,11.176,11.129,11.129,2096,0
2014-02-06,11.167,11.167,11.034,11.044,25074,0
2014-02-07,11.119,11.157,11.03,11.157,6034,0
2014-02-10,11.147,11.167,11.11,11.129,17664,0
2014-02-11,11.138,11.176,11.015,11.082,44417,0
2014-02-12,11.129,11.264,11.129,11.147,3091,0
2014-02-13,11.129,11.176,11.119,11.167,12183,0
2014-02-14,11.11,11.205,11.11,11.205,14537,0
2014-02-18,11.35,11.35,11.147,11.281,3098,0
2014-02-19,11.215,11.311,11.025,11.091,23144,0
2014-02-20,11.129,11.224,11.129,11.138,10835,0
2014-02-21,11.311,11.311,11.157,11.167,6106,0
2014-02-24,11.138,11.263,11.138,11.138,2590,0
2014-02-25,11.129,11.262,11.129,11.147,3672,0
2014-02-26,11.253,11.253,11.176,11.186,1183,0
2014-02-27,11.147,11.263,11.129,11.253,22330,0
2014-02-28,11.147,11.263,11.129,11.263,7285,0
2014-03-03,11.176,11.253,11.129,11.215,9998,0
2014-03-04,11.271,11.271,11.167,11.167,6698,0
2014-03-05,11.176,11.224,11.129,11.129,5208,0
2014-03-06,11.129,11.224,11.082,11.215,43057,0
2014-03-07,11.224,11.224,11.138,11.176,3324,0
2014-03-10,11.234,11.234,11.129,11.205,2591,0
2014-03-11,11.129,11.167,11.129,11.129,571,0
2014-03-12,11.195,11.195,11.015,11.072,2756,0
2014-03-13,11.129,11.138,11.119,11.119,21604,0
2014-03-14,11.129,11.147,11.082,11.119,16971,0
2014-03-17,11.157,11.171,11.119,11.129,5912,0
2014-03-18,11.129,11.215,11.101,11.195,27221,0
2014-03-19,11.138,11.224,11.11,11.176,121856,0
2014-03-20,11.167,11.464,11.11,11.416,73172,0
2014-03-21,11.224,11.455,11.176,11.445,8756,0
2014-03-24,11.224,11.263,11.082,11.129,11001,0
2014-03-25,11.054,11.176,10.986,10.996,6202,0
2014-03-26,11.101,11.101,10.9,11.034,7223,0
2014-03-27,10.986,11.082,10.899,10.919,6655,0
2014-03-28,11.11,11.11,10.851,10.851,8201,0
2014-03-31,10.919,10.919,10.7,10.765,22479,0
2014-04-01,10.747,10.919,10.747,10.919,28023,0
2014-04-02,10.937,10.937,10.871,10.871,999,0
2014-04-03,10.833,10.967,10.823,10.909,800,0
2014-04-04,10.833,11.167,10.794,11.063,18250,0
2014-04-07,10.986,11.101,10.919,11.025,3432,0
2014-04-08,11.063,11.119,10.937,11.025,3287,0
2014-04-09,10.89,11.138,10.89,11.138,6769,0
2014-04-10,10.947,11.234,10.937,11.129,104936,0
2014-04-11,11.129,11.129,11.025,11.034,18337,0
2014-04-14,11.082,11.205,11.044,11.044,5962,0
2014-04-15,11.101,11.263,11.044,11.147,4149,0
2014-04-16,11.234,11.234,11.234,11.234,291,0
2014-04-17,11.044,11.072,10.996,11.072,5431,0
2014-04-21,11.072,11.224,11.072,11.215,3691,0
2014-04-22,11.138,11.205,10.938,11.157,2464,0
2014-04-23,11.224,11.224,10.747,11.215,23503,0
2014-04-24,11.224,11.233,10.986,10.986,8454,0
2014-04-25,11.101,11.157,11.054,11.147,2569,0
2014-04-28,11.176,11.176,11.129,11.176,8817,0
2014-04-29,11.243,11.243,11.222,11.224,5981,0
2014-04-30,11.271,11.271,11.271,11.271,986,0
2014-05-01,11.215,11.215,11.071,11.101,33278,0
2014-05-02,11.005,11.186,11.005,11.081,1539,0
2014-05-05,11.205,11.205,10.918,11.062,3416,0
2014-05-06,11.112,11.112,11.033,11.033,934,0
2014-05-07,11.195,11.195,10.927,11.081,7789,0
2014-05-08,11.081,11.119,10.908,11.119,4612,0
2014-05-09,10.966,11.157,10.936,11.081,3319,0
2014-05-12,10.946,11.129,10.946,11.071,24672,0
2014-05-13,11.014,11.014,10.728,10.899,23781,0
2014-05-14,10.764,10.986,10.63,10.803,10982,0
2014-05-15,10.851,10.851,10.67,10.746,4190,0
2014-05-16,10.879,10.879,10.832,10.832,707,0
2014-05-19,10.756,10.918,10.699,10.842,12759,0
2014-05-20,10.822,10.851,10.793,10.851,18991,0
2014-05-21,10.659,10.728,10.546,10.728,4130,0
2014-05-23,10.66,10.813,10.66,10.736,1030,0
2014-05-27,10.803,10.918,10.764,10.842,2949,0
2014-05-28,10.889,10.899,10.736,10.86,5099,0
2014-05-29,10.851,10.851,10.851,10.851,113,0
2014-05-30,10.736,10.851,10.573,10.67,14092,0
2014-06-02,10.591,10.803,10.545,10.611,14460,0
2014-06-03,10.67,10.832,10.535,10.832,3818,0
2014-06-04,10.851,10.87,10.718,10.842,2924,0
2014-06-05,10.699,10.87,10.689,10.87,19372,0
2014-06-06,10.756,10.86,10.756,10.86,1701,0
2014-06-09,10.783,10.86,10.774,10.86,9783,0
2014-06-10,10.851,10.87,10.793,10.793,60037,0
2014-06-11,10.798,10.798,10.728,10.774,10134,0
2014-06-12,10.803,10.86,10.756,10.822,1902,0
2014-06-13,10.86,10.879,10.728,10.87,9848,0
2014-06-16,10.803,11.101,10.681,11.053,9187,0
2014-06-17,11.053,11.129,10.793,10.842,11424,0
2014-06-18,10.689,11.195,10.689,10.995,10220,0
2014-06-19,10.87,10.966,10.798,10.851,1906,0
2014-06-20,10.822,11.101,10.746,11.101,7524,0
2014-06-23,11.033,11.043,10.736,10.803,8125,0
2014-06-24,10.986,11.005,10.783,11.005,6629,0
2014-06-25,10.976,11.081,10.728,10.918,7376,0
2014-06-26,10.736,10.956,10.64,10.956,8876,0
2014-06-27,10.67,11.33,10.67,11.301,15096,0
2014-06-30,10.813,11.106,10.813,11.024,4722,0
2014-07-01,11.062,11.062,10.803,10.936,6437,0
2014-07-02,10.851,11.224,10.842,11.014,5954,0
2014-07-03,10.956,11.053,10.879,11.053,4122,0
2014-07-07,11.053,11.062,10.746,10.976,8371,0
2014-07-08,10.803,10.86,10.756,10.832,9852,0
2014-07-09,10.822,10.946,10.689,10.783,11642,0
2014-07-10,10.746,10.751,10.591,10.728,9521,0
2014-07-11,10.67,10.728,10.616,10.679,1806,0
2014-07-14,10.718,10.718,10.563,10.586,104452,0
2014-07-15,10.591,10.689,10.535,10.64,6224,0
2014-07-16,10.736,10.736,10.554,10.621,4000,0
2014-07-17,10.467,10.679,10.448,10.582,7352,0
2014-07-18,10.591,10.728,10.448,10.718,12894,0
2014-07-21,10.813,10.813,10.477,10.497,5455,0
2014-07-22,10.582,10.728,10.477,10.573,5002,0
2014-07-23,10.569,10.703,10.497,10.554,4682,0
2014-07-24,10.728,10.764,10.507,10.67,4846,0
2014-07-25,10.507,10.803,10.507,10.545,8048,0
2014-07-28,10.527,10.535,10.439,10.439,11490,0
2014-07-29,10.507,10.793,10.439,10.545,8640,0
2014-07-30,10.448,10.448,10.402,10.402,6827,0
2014-07-31,10.343,10.448,10.324,10.392,1918,0
2014-08-01,10.507,10.517,10.324,10.477,12490,0
2014-08-04,10.343,10.353,10.343,10.343,3883,0
2014-08-05,10.343,10.814,10.324,10.602,23125,0
2014-08-06,10.651,10.909,10.517,10.7,4387,0
2014-08-07,10.757,10.851,10.563,10.737,11336,0
2014-08-08,10.75,10.75,10.661,10.671,4783,0
2014-08-11,10.757,10.765,10.602,10.653,5378,0
2014-08-12,10.622,10.757,10.563,10.612,14381,0
2014-08-13,10.709,10.871,10.602,10.622,37744,0
2014-08-14,10.671,10.784,10.641,10.651,6466,0
2014-08-15,10.651,10.737,10.612,10.612,5307,0
2014-08-18,10.563,10.7,10.563,10.7,5138,0
2014-08-19,10.573,10.794,10.573,10.631,13622,0
2014-08-20,10.563,10.661,10.563,10.612,7513,0
2014-08-21,10.583,10.709,10.583,10.709,8039,0
2014-08-22,10.583,10.698,10.563,10.563,2037,0
2014-08-25,10.583,10.68,10.563,10.612,3218,0
2014-08-26,10.592,10.638,10.563,10.638,1445,0
2014-08-27,10.573,10.68,10.477,10.612,2829,0
2014-08-28,10.497,10.554,10.324,10.324,7436,0
2014-08-29,10.343,10.439,10.343,10.363,454,0
2014-09-02,10.497,10.651,10.497,10.651,5672,0
2014-09-03,10.545,10.661,10.42,10.42,17520,0
2014-09-04,10.429,10.583,10.324,10.42,16057,0
2014-09-05,10.535,10.602,10.239,10.373,7514,0
2014-09-08,10.373,10.487,10.353,10.467,4609,0
2014-09-09,10.439,10.487,10.324,10.467,6039,0
2014-09-10,10.457,10.527,10.373,10.527,20878,0
2014-09-11,10.402,10.535,10.373,10.384,4404,0
2014-09-12,10.363,10.517,10.363,10.517,6443,0
2014-09-15,10.527,10.709,10.411,10.411,3347,0
2014-09-16,10.747,10.747,10.392,10.719,5592,0
2014-09-17,10.765,10.775,10.7,10.737,2589,0
2014-09-18,10.804,10.833,10.709,10.804,6823,0
2014-09-19,10.843,10.843,10.757,10.804,12377,0
2014-09-22,10.804,10.833,10.517,10.709,17857,0
2014-09-23,10.757,10.843,10.719,10.843,5582,0
2014-09-24,10.729,10.778,10.7,10.778,3151,0
2014-09-25,10.661,10.794,10.507,10.554,14731,0
2014-09-26,10.507,10.583,10.507,10.517,3916,0
2014-09-29,10.612,10.69,10.612,10.612,2035,0
2014-09-30,10.661,10.765,10.661,10.747,4074,0
2014-10-01,10.651,10.661,10.612,10.612,1001,0
2014-10-02,10.719,10.729,10.719,10.729,374,0
2014-10-03,10.737,10.765,10.729,10.765,4117,0
2014-10-06,10.622,10.737,10.622,10.737,613,0
2014-10-07,10.729,10.752,10.631,10.735,1848,0
2014-10-08,10.729,10.775,10.602,10.775,3194,0
2014-10-09,10.651,10.765,10.592,10.765,3391,0
2014-10-10,10.775,10.775,10.583,10.765,13059,0
2014-10-13,10.737,10.757,10.563,10.583,7771,0
2014-10-14,10.671,10.757,10.563,10.573,2746,0
2014-10-15,10.729,10.729,10.535,10.661,1957,0
2014-10-16,10.747,10.747,10.467,10.583,2106,0
2014-10-17,10.709,10.709,10.527,10.68,15160,0
2014-10-20,10.583,10.671,10.517,10.563,23242,0
2014-10-21,10.641,10.641,10.573,10.612,639,0
2014-10-22,10.563,10.583,10.507,10.507,8990,0
2014-10-23,10.563,10.563,10.517,10.517,3041,0
2014-10-24,10.566,10.602,10.566,10.602,1714,0
2014-10-27,10.563,10.573,10.55,10.563,2463,0
2014-10-28,10.563,10.573,10.527,10.573,1581,0
2014-10-29,10.573,10.585,10.573,10.585,612,0
2014-10-30,10.592,10.641,10.563,10.587,2774,0
2014-10-31,10.602,10.631,10.592,10.631,4002,0
2014-11-03,10.641,10.641,10.631,10.641,6101,0
2014-11-04,10.729,10.805,10.729,10.747,4106,0
2014-11-05,10.747,10.949,10.747,10.939,4048,0
2014-11-06,10.872,10.91,10.872,10.91,793,0
2014-11-07,10.747,10.909,10.747,10.909,424,0
2014-11-10,10.91,10.91,10.843,10.852,2386,0
2014-11-12,10.737,10.805,10.737,10.805,2343,0
2014-11-13,10.834,10.939,10.757,10.939,2619,0
2014-11-14,10.737,10.93,10.737,10.738,1508,0
2014-11-17,10.737,10.737,10.737,10.737,1858,0
2014-11-18,10.843,11.228,10.843,11.228,32425,0
2014-11-19,11.228,11.354,10.92,11.178,8373,0
2014-11-20,10.834,11.113,10.834,10.979,13512,0
2014-11-21,10.939,10.949,10.881,10.881,4948,0
2014-11-24,10.852,10.862,10.737,10.737,9829,0
2014-11-25,10.671,10.69,10.631,10.631,3586,0
2014-11-26,10.631,10.959,10.631,10.79,1372,0
2014-11-28,10.959,10.959,10.959,10.959,212,0
2014-12-01,10.959,10.959,10.949,10.949,1704,0
2014-12-02,10.776,10.785,10.661,10.661,2036,0
2014-12-03,10.843,10.852,10.602,10.641,9541,0
2014-12-04,10.69,10.776,10.592,10.592,12909,0
2014-12-05,10.641,10.641,10.573,10.641,3293,0
2014-12-08,10.592,10.969,10.592,10.91,15477,0
2014-12-09,10.709,10.824,10.592,10.805,12772,0
2014-12-10,10.785,10.785,10.631,10.631,1696,0
2014-12-11,10.747,10.747,10.545,10.545,1193,0
2014-12-12,10.545,10.737,10.545,10.709,15331,0
2014-12-15,10.641,10.737,10.641,10.729,4184,0
2014-12-16,10.737,10.93,10.712,10.93,11143,0
2014-12-17,10.795,10.881,10.737,10.852,5985,0
2014-12-18,10.843,10.92,10.832,10.881,3807,0
2014-12-19,10.881,10.881,10.641,10.641,20557,0
2014-12-22,10.719,10.719,10.545,10.602,9627,0
2014-12-23,10.678,10.69,10.592,10.641,23226,0
2014-12-24,10.641,10.729,10.602,10.729,9151,0
2014-12-26,10.709,10.709,10.7,10.7,692,0
2014-12-29,10.709,10.709,10.652,10.709,1409,0
2014-12-30,10.68,10.92,10.641,10.92,7737,0
2014-12-31,10.881,10.92,10.843,10.91,920,0
2015-01-02,10.851,10.851,10.622,10.656,4705,0
2015-01-05,10.737,10.737,10.612,10.612,4356,0
2015-01-06,10.661,10.671,10.535,10.671,9650,0
2015-01-07,10.7,10.7,10.612,10.612,1065,0
2015-01-08,10.563,10.661,10.563,10.631,1382,0
2015-01-09,10.563,10.709,10.563,10.602,16445,0
2015-01-12,10.645,10.69,10.645,10.69,1004,0
2015-01-13,10.737,10.79,10.641,10.69,6872,0
2015-01-14,10.7,10.7,10.592,10.592,33150,0
2015-01-15,10.785,10.91,10.695,10.785,6221,0
2015-01-16,10.785,10.795,10.785,10.795,959,0
2015-01-20,10.68,10.757,10.592,10.7,5253,0
2015-01-21,10.592,10.602,10.554,10.592,142634,0
2015-01-22,10.592,10.69,10.554,10.641,31389,0
2015-01-23,10.563,10.622,10.42,10.563,8911,0
2015-01-26,10.545,10.661,10.545,10.545,5535,0
2015-01-27,10.592,10.671,10.457,10.661,1391,0
2015-01-28,10.527,10.671,10.527,10.671,3906,0
2015-01-29,10.631,10.671,10.631,10.651,1792,0
2015-01-30,10.671,10.719,10.602,10.602,2936,0
2015-02-02,10.631,10.7,10.622,10.7,2079,0
2015-02-03,10.737,10.757,10.737,10.757,387,0
2015-02-04,10.631,10.729,10.631,10.719,1057,0
2015-02-05,10.719,10.719,10.709,10.719,861,0
2015-02-06,10.737,10.796,10.719,10.747,5283,0
2015-02-09,10.631,10.766,10.622,10.747,8327,0
2015-02-10,10.737,10.737,10.641,10.709,716,0
2015-02-11,10.729,10.729,10.729,10.729,303,0
2015-02-12,10.729,10.806,10.719,10.806,840,0
2015-02-13,10.863,10.931,10.737,10.931,36424,0
2015-02-17,10.911,10.94,10.863,10.94,7011,0
2015-02-18,10.94,10.94,10.863,10.931,8624,0
2015-02-19,10.97,11.095,10.96,11.009,6479,0
2015-02-20,10.94,11.105,10.94,11.095,949,0
2015-02-23,11.105,11.201,10.98,10.98,5444,0
2015-02-24,11.105,11.105,10.921,10.931,9515,0
2015-02-25,10.94,11.095,10.94,11.085,1830,0
2015-02-26,11.105,11.472,11.105,11.375,173814,0
2015-02-27,11.51,11.51,11.347,11.356,79162,0
2015-03-02,11.356,11.577,11.298,11.318,6940,0
2015-03-03,11.557,11.557,11.201,11.433,111638,0
2015-03-04,11.539,11.539,11.347,11.395,6109,0
2015-03-05,11.201,11.501,11.201,11.308,40388,0
2015-03-06,11.452,11.482,11.433,11.442,10459,0
2015-03-09,11.539,11.557,11.452,11.549,27858,0
2015-03-10,11.549,11.557,11.501,11.557,7146,0
2015-03-11,11.52,11.866,11.501,11.751,7972,0
2015-03-12,11.857,11.857,11.567,11.577,29826,0
2015-03-13,11.636,11.821,11.347,11.433,24130,0
2015-03-16,11.356,11.51,11.298,11.375,4558,0
2015-03-17,11.375,11.492,11.347,11.452,17915,0
2015-03-18,11.51,11.723,11.347,11.666,9010,0
2015-03-19,11.413,11.703,11.413,11.703,1553,0
2015-03-20,11.684,11.713,11.567,11.616,3522,0
2015-03-23,11.675,11.751,11.636,11.751,13256,0
2015-03-24,11.684,11.829,11.656,11.829,3725,0
2015-03-25,11.771,11.821,11.733,11.733,411,0
2015-03-26,11.723,11.811,11.723,11.811,622,0
2015-03-27,11.829,11.829,11.656,11.666,2484,0
2015-03-30,11.791,11.801,11.791,11.801,520,0
2015-03-31,11.656,11.791,11.656,11.733,7908,0
2015-04-01,11.656,11.723,11.656,11.703,18019,0
2015-04-02,11.675,11.693,11.646,11.693,13048,0
2015-04-06,11.646,11.781,11.646,11.656,4658,0
2015-04-07,11.771,11.771,11.771,11.771,244,0
2015-04-08,11.684,11.781,11.646,11.693,13979,0
2015-04-09,11.684,11.723,11.656,11.656,5399,0
2015-04-10,11.684,11.713,11.666,11.675,6628,0
2015-04-13,11.761,11.761,11.761,11.761,100,0
2015-04-14,11.656,11.761,11.607,11.636,58097,0
2015-04-15,11.713,11.742,11.713,11.742,2175,0
2015-04-16,11.675,11.742,11.636,11.636,3915,0
2015-04-17,11.684,11.684,11.636,11.684,9424,0
2015-04-20,11.655,11.684,11.655,11.684,623,0
2015-04-21,11.661,11.684,11.661,11.684,687,0
2015-04-22,11.666,11.761,11.656,11.757,28153,0
2015-04-23,11.761,11.761,11.684,11.761,1450,0
2015-04-24,11.733,11.761,11.733,11.761,4658,0
2015-04-27,11.684,11.693,11.492,11.492,327043,0
2015-04-28,11.395,11.395,11.288,11.337,4143,0
2015-04-29,11.413,11.557,11.413,11.539,5593,0
2015-04-30,11.607,11.694,11.597,11.694,4333,0
2015-05-01,11.53,11.53,11.433,11.452,7019,0
2015-05-04,11.462,11.51,11.394,11.51,1548,0
2015-05-05,11.636,11.636,11.404,11.607,8773,0
2015-05-06,11.52,11.616,11.433,11.616,170068,0
2015-05-07,11.433,11.433,11.384,11.433,8532,0
2015-05-08,11.336,11.336,11.258,11.287,11867,0
2015-05-11,11.374,11.384,10.9,11.181,28797,0
2015-05-12,11.152,11.248,11.123,11.248,4599,0
2015-05-13,11.346,11.374,11.239,11.239,1135,0
2015-05-14,10.958,11.22,10.9,11.093,19714,0
2015-05-15,11.162,11.317,11.103,11.239,14280,0
2015-05-18,11.248,11.355,11.248,11.297,3411,0
2015-05-19,11.355,11.355,11.287,11.297,3820,0
2015-05-20,11.064,11.549,11.055,11.336,6811,0
2015-05-22,11.346,11.472,11.248,11.472,7329,0
2015-05-26,11.501,11.501,11.336,11.394,3101,0
2015-05-27,11.492,11.51,11.093,11.258,5162,0
2015-05-28,11.346,11.346,11.277,11.277,136741,0
2015-05-29,11.317,11.336,11.181,11.297,3511,0
2015-06-01,11.142,11.181,11.073,11.073,9795,0
2015-06-02,11.181,11.181,10.997,11.103,9665,0
2015-06-03,11.045,11.064,10.909,11.045,108272,0
2015-06-04,11.093,11.442,11.045,11.346,31375,0
2015-06-05,11.384,11.53,11.374,11.374,31584,0
2015-06-08,11.374,11.452,11.152,11.423,22913,0
2015-06-09,11.336,11.636,11.21,11.248,10506,0
2015-06-10,11.268,11.501,11.248,11.268,15422,0
2015-06-11,11.336,11.423,10.9,11.064,10701,0
2015-06-12,11.413,11.413,11.055,11.22,8052,0
2015-06-15,11.248,11.346,11.239,11.258,12797,0
2015-06-16,11.239,11.336,11.239,11.239,4130,0
2015-06-17,11.355,11.355,11.239,11.239,7946,0
2015-06-18,11.239,11.355,11.162,11.326,30139,0
2015-06-19,11.239,11.675,11.229,11.675,9701,0
2015-06-22,11.452,11.472,11.287,11.413,4748,0
2015-06-23,11.317,11.404,11.297,11.297,5606,0
2015-06-24,11.297,11.423,11.248,11.423,40666,0
2015-06-25,11.384,11.482,11.384,11.462,4233,0
2015-06-26,11.452,11.626,11.287,11.287,17134,0
2015-06-29,11.452,11.452,11.297,11.413,3096,0
2015-06-30,11.413,11.646,11.268,11.277,5448,0
2015-07-01,11.287,11.287,11.19,11.229,23222,0
2015-07-02,11.229,11.229,11.152,11.22,2476,0
2015-07-06,11.336,11.364,11.103,11.229,30654,0
2015-07-07,11.258,11.346,11.142,11.346,24564,0
2015-07-08,11.297,11.297,11.142,11.22,11766,0
2015-07-09,11.239,11.239,11.239,11.239,210,0
2015-07-10,11.123,11.317,11.123,11.2,33235,0
2015-07-13,11.268,11.326,11.248,11.307,1858,0
2015-07-14,11.317,11.364,11.224,11.364,12912,0
2015-07-15,11.364,11.384,11.331,11.346,57998,0
2015-07-16,11.374,11.374,11.287,11.287,6915,0
2015-07-17,11.355,11.374,11.317,11.336,2786,0
2015-07-20,11.374,11.462,11.239,11.258,10734,0
2015-07-21,11.492,11.492,11.287,11.442,21571,0
2015-07-22,11.714,11.714,11.297,11.53,191563,0
2015-07-23,11.394,11.482,11.394,11.423,6607,0
2015-07-24,11.452,11.597,11.452,11.452,2786,0
2015-07-27,11.482,11.567,11.355,11.442,3613,0
2015-07-28,11.577,11.577,11.404,11.413,5162,0
2015-07-30,11.558,11.558,11.51,11.539,2881,0
2015-07-31,11.51,11.666,11.433,11.608,54621,0
2015-08-03,11.617,11.666,11.423,11.52,23047,0
2015-08-04,11.52,11.598,11.52,11.539,45362,0
2015-08-05,11.539,11.588,11.462,11.549,21395,0
2015-08-06,11.52,11.549,11.51,11.52,3928,0
2015-08-07,11.549,11.568,11.51,11.52,46287,0
2015-08-10,11.549,11.549,11.423,11.433,5451,0
2015-08-11,11.326,11.558,11.326,11.472,7489,0
2015-08-12,11.423,11.598,11.423,11.452,6788,0
2015-08-13,11.433,11.568,11.277,11.452,9360,0
2015-08-14,11.404,11.549,11.326,11.336,1749,0
2015-08-17,11.492,11.492,11.355,11.394,38471,0
2015-08-18,11.384,11.394,11.287,11.364,10494,0
2015-08-19,11.355,11.394,11.228,11.336,29419,0
2015-08-20,11.364,11.423,11.336,11.346,10287,0
2015-08-21,11.355,11.394,11.102,11.307,57500,0
2015-08-24,11.442,11.442,10.966,11.19,31445,0
2015-08-25,10.986,11.219,10.946,10.946,137631,0
2015-08-26,10.986,11.151,10.986,11.082,7818,0
2015-08-27,11.092,11.219,10.996,11.151,3292,0
2015-08-28,11.132,11.219,10.996,10.996,16561,0
2015-08-31,10.986,11.19,10.936,11.025,3701,0
2015-09-01,11.092,11.19,11.092,11.171,4319,0
2015-09-02,11.199,11.199,11.054,11.063,20162,0
2015-09-03,11.19,11.199,11.082,11.141,1852,0
2015-09-04,11.102,11.19,11.034,11.161,15428,0
2015-09-08,11.082,11.199,11.072,11.19,7610,0
2015-09-09,11.19,11.219,11.063,11.112,30240,0
2015-09-10,11.18,11.209,11.072,11.209,13278,0
2015-09-11,11.161,11.423,11.161,11.336,12857,0
2015-09-14,11.364,11.608,11.336,11.578,3910,0
2015-09-15,11.51,11.53,11.171,11.277,15121,0
2015-09-16,11.238,11.413,11.132,11.346,29831,0
2015-09-17,11.277,11.608,11.132,11.297,17570,0
2015-09-18,11.307,11.52,11.19,11.52,31371,0
2015-09-21,11.492,11.608,11.307,11.492,8536,0
2015-09-22,11.413,11.549,11.346,11.539,6479,0
2015-09-23,11.394,11.859,11.394,11.53,16149,0
2015-09-24,11.539,11.783,11.336,11.423,14704,0
2015-09-25,11.423,11.647,11.423,11.568,30756,0
2015-09-28,11.472,11.686,11.472,11.549,18450,0
2015-09-29,11.617,11.686,11.482,11.617,9462,0
2015-09-30,11.627,11.676,11.549,11.568,2983,0
2015-10-01,11.588,11.763,11.52,11.763,58529,0
2015-10-02,11.695,11.763,11.482,11.666,15017,0
2015-10-05,11.676,11.783,11.549,11.715,9112,0
2015-10-06,11.753,11.822,11.725,11.803,6892,0
2015-10-07,11.803,11.813,11.715,11.744,2881,0
2015-10-08,11.783,11.813,11.744,11.813,1954,0
2015-10-09,11.813,11.813,11.568,11.753,5451,0
2015-10-12,11.715,11.822,11.695,11.763,7328,0
2015-10-13,11.813,11.831,11.734,11.753,3601,0
2015-10-14,11.666,11.803,11.608,11.617,2262,0
2015-10-15,11.617,11.822,11.617,11.803,23659,0
2015-10-16,11.783,11.889,11.715,11.889,8435,0
2015-10-19,11.899,12.416,11.889,12.259,8398,0
2015-10-20,12.17,12.406,12.17,12.406,6871,0
2015-10-21,12.386,12.386,12.134,12.134,5246,0
2015-10-22,12.143,12.347,12.104,12.152,6585,0
2015-10-23,12.239,12.416,12.239,12.367,8228,0
2015-10-26,12.396,12.638,12.396,12.55,5760,0
2015-10-27,12.55,12.55,12.104,12.19,7303,0
2015-10-28,12.229,12.464,12.162,12.298,8949,0
2015-10-29,12.328,12.337,11.501,12.278,5040,0
2015-10-30,11.997,12.386,11.763,12.298,11624,0
2015-11-02,12.367,12.53,12.347,12.454,4284,0
2015-11-03,12.435,12.54,12.308,12.54,3190,0
2015-11-04,12.578,12.609,12.423,12.609,5501,0
2015-11-05,12.54,12.747,12.54,12.747,6358,0
2015-11-06,12.727,12.822,12.678,12.822,7076,0
2015-11-09,12.678,12.862,12.668,12.785,9387,0
2015-11-10,12.822,12.921,12.785,12.921,8000,0
2015-11-11,12.95,12.95,12.832,12.921,1436,0
2015-11-12,12.415,12.921,12.415,12.812,1946,0
2015-11-13,12.785,12.911,12.727,12.911,6151,0
2015-11-16,12.94,13,12.737,12.737,1230,0
2015-11-17,12.842,12.93,12.668,12.708,15997,0
2015-11-18,12.385,12.852,12.218,12.5,228675,0
2015-11-19,12.638,12.785,12.375,12.648,6563,0
2015-11-20,12.737,12.767,12.57,12.698,11280,0
2015-11-23,12.658,12.747,12.52,12.658,12509,0
2015-11-24,12.668,12.737,12.5,12.658,16509,0
2015-11-25,12.698,12.717,12.5,12.698,2872,0
2015-11-27,12.717,12.727,12.52,12.619,5843,0
2015-11-30,12.717,12.717,12.57,12.658,5230,0
2015-12-01,12.628,12.698,12.5,12.648,11432,0
2015-12-02,12.52,12.678,12.52,12.577,5834,0
2015-12-03,12.589,12.599,12.482,12.579,3303,0
2015-12-04,12.57,12.678,12.53,12.53,6050,0
2015-12-07,12.491,12.579,12.482,12.482,2360,0
2015-12-08,12.482,12.628,12.208,12.5,8893,0
2015-12-09,12.5,12.579,12.385,12.51,6563,0
2015-12-10,12.482,12.55,12.405,12.473,10256,0
2015-12-11,12.385,12.881,12.385,12.678,16203,0
2015-12-14,12.678,12.767,12.628,12.767,13776,0
2015-12-15,12.911,13.154,12.51,13.079,27586,0
2015-12-16,13.213,13.213,12.97,13.059,9434,0
2015-12-17,13.222,13.262,13.124,13.232,12100,0
2015-12-18,12.98,13.222,12.776,12.842,23584,0
2015-12-21,13.654,13.654,12.757,12.881,20407,0
2015-12-22,13.554,13.554,12.911,13.03,15721,0
2015-12-23,12.921,13.429,12.921,13.059,8510,0
2015-12-24,13.164,13.174,12.901,13.107,1565,0
2015-12-28,13.262,13.643,12.881,12.881,3994,0
2015-12-29,12.881,13.262,12.881,13.262,6345,0
2015-12-30,13.282,13.554,13.079,13.213,5765,0
2015-12-31,13.272,13.429,13.01,13.312,4051,0
2016-01-04,13.312,13.39,13.097,13.252,5650,0
2016-01-05,13.262,13.624,13.262,13.332,9334,0
2016-01-06,13.302,13.866,13.232,13.788,28834,0
2016-01-07,13.574,13.876,13.409,13.456,21872,0
2016-01-08,13.683,13.683,13.505,13.584,2410,0
2016-01-11,13.594,13.594,13.332,13.456,18707,0
2016-01-12,13.438,13.76,13.419,13.554,209513,0
2016-01-13,13.674,13.674,13.409,13.429,5439,0
2016-01-14,13.975,13.975,13.409,13.419,4832,0
2016-01-15,13.312,14.11,13.222,13.222,11741,0
2016-01-19,13.342,13.419,13.332,13.362,4922,0
2016-01-20,13.312,13.515,13.147,13.262,42084,0
2016-01-21,13.088,13.262,12.98,13.203,9012,0
2016-01-22,13.292,13.654,13.262,13.438,9590,0
2016-01-25,13.39,13.429,13.107,13.107,7455,0
2016-01-26,13.164,13.332,13.164,13.302,31922,0
2016-01-27,13.222,13.399,12.93,13.252,13653,0
2016-01-28,13.466,13.644,13.39,13.614,6611,0
2016-01-29,13.624,13.624,13.447,13.614,34214,0
2016-02-01,13.554,13.779,13.554,13.644,4257,0
2016-02-02,13.614,13.654,13.554,13.594,3933,0
2016-02-03,13.654,13.654,13.505,13.554,31426,0
2016-02-04,13.654,13.693,13.505,13.604,22021,0
2016-02-05,13.604,13.674,13.584,13.604,34132,0
2016-02-08,13.466,13.674,13.447,13.544,5982,0
2016-02-09,13.505,13.644,13.231,13.271,7431,0
2016-02-10,13.241,13.584,13.241,13.438,7459,0
2016-02-11,13.351,13.564,13.351,13.381,3987,0
2016-02-12,13.371,13.584,13.371,13.495,5030,0
2016-02-16,13.515,13.574,13.371,13.409,2113,0
2016-02-17,13.471,13.574,13.419,13.515,4589,0
2016-02-18,13.574,13.614,13.447,13.614,2232,0
2016-02-19,13.515,13.594,13.39,13.429,5552,0
2016-02-22,13.495,13.664,13.371,13.594,4918,0
2016-02-23,13.544,13.693,13.495,13.693,113437,0
2016-02-24,13.604,13.808,13.505,13.674,23757,0
2016-02-25,13.674,13.937,13.614,13.937,17151,0
2016-02-26,13.937,13.937,13.634,13.798,16503,0
2016-02-29,13.808,13.887,13.544,13.594,13874,0
2016-03-01,13.732,13.837,13.654,13.77,45499,0
2016-03-02,13.761,13.837,13.761,13.817,3750,0
2016-03-03,13.837,13.887,13.77,13.887,7790,0
2016-03-04,13.887,13.927,13.351,13.534,24399,0
2016-03-07,13.634,13.683,13.505,13.544,3692,0
2016-03-08,13.664,13.683,13.534,13.544,3459,0
2016-03-09,13.683,13.742,13.534,13.732,20507,0
2016-03-10,13.742,13.742,13.624,13.624,17257,0
2016-03-11,13.644,13.751,13.604,13.742,49355,0
2016-03-14,13.624,13.761,13.574,13.751,54311,0
2016-03-15,13.751,13.827,13.693,13.827,23539,0
2016-03-16,13.761,13.877,13.594,13.594,5932,0
2016-03-17,13.693,13.742,13.614,13.614,5514,0
2016-03-18,13.654,13.911,13.654,13.808,55200,0
2016-03-21,13.837,13.837,13.751,13.751,3845,0
2016-03-22,13.77,13.857,13.722,13.77,5143,0
2016-03-23,13.77,13.937,13.732,13.917,28796,0
2016-03-24,13.798,13.937,13.712,13.897,12305,0
2016-03-28,13.976,14.035,13.937,14.025,6727,0
2016-03-29,13.996,14.035,13.907,13.976,27663,0
2016-03-30,14.035,14.131,13.927,14.015,11413,0
2016-03-31,14.092,14.15,13.827,13.827,35231,0
2016-04-01,13.761,13.986,13.693,13.887,7534,0
2016-04-04,13.996,13.996,13.927,13.976,3150,0
2016-04-05,13.917,14.074,13.808,13.817,8754,0
2016-04-06,13.867,13.937,13.78,13.937,47577,0
2016-04-07,13.897,13.937,13.789,13.857,7473,0
2016-04-08,13.937,13.937,13.808,13.847,6326,0
2016-04-11,13.917,13.917,13.712,13.77,18931,0
2016-04-12,13.751,13.857,13.515,13.751,31636,0
2016-04-13,13.732,13.837,13.604,13.674,23634,0
2016-04-14,13.703,13.808,13.644,13.683,3607,0
2016-04-15,13.644,13.732,13.574,13.574,5838,0
2016-04-18,13.712,13.742,13.614,13.674,7529,0
2016-04-19,13.683,13.742,13.495,13.634,242310,0
2016-04-20,13.505,13.703,13.495,13.693,25241,0
2016-04-21,13.634,13.742,13.614,13.644,12167,0
2016-04-22,13.644,13.703,13.624,13.624,13030,0
2016-04-25,13.594,13.674,13.594,13.644,17504,0
2016-04-26,13.654,13.967,13.614,13.644,25601,0
2016-04-27,13.751,13.937,13.614,13.644,14876,0
2016-04-28,13.654,13.986,13.614,13.644,13658,0
2016-04-29,13.594,13.732,13.594,13.624,12309,0
2016-05-02,13.693,13.917,13.644,13.798,15439,0
2016-05-03,13.712,13.877,13.644,13.644,11694,0
2016-05-04,13.604,13.78,13.604,13.624,17453,0
2016-05-05,13.594,13.848,13.594,13.712,12110,0
2016-05-06,13.614,13.742,13.614,13.683,10849,0
2016-05-09,13.654,13.809,13.654,13.703,11202,0
2016-05-10,13.799,13.799,13.654,13.722,13733,0
2016-05-11,13.712,13.77,13.594,13.693,12079,0
2016-05-12,13.644,13.722,13.644,13.654,8220,0
2016-05-13,13.616,13.727,13.614,13.614,9773,0
2016-05-16,13.683,13.809,13.594,13.683,16456,0
2016-05-17,13.644,13.742,13.594,13.604,17600,0
2016-05-18,13.594,13.751,13.594,13.751,7665,0
2016-05-19,13.674,13.868,13.659,13.683,10355,0
2016-05-20,13.732,13.809,13.654,13.674,7870,0
2016-05-23,13.703,13.868,13.634,13.683,25427,0
2016-05-24,13.732,13.838,13.654,13.674,15040,0
2016-05-25,13.858,13.858,13.604,13.644,9033,0
2016-05-26,13.634,13.818,13.634,13.674,2879,0
2016-05-27,13.742,13.785,13.604,13.732,6485,0
2016-05-31,13.751,13.799,13.604,13.624,4753,0
2016-06-01,13.722,13.722,13.614,13.634,2761,0
2016-06-02,13.644,13.654,13.594,13.604,7450,0
2016-06-03,13.594,13.624,13.22,13.437,12240,0
2016-06-06,13.25,13.495,13.25,13.418,7803,0
2016-06-07,13.23,13.524,12.982,13.31,19820,0
2016-06-08,13.28,13.495,13.28,13.37,6117,0
2016-06-09,13.33,13.604,13.3,13.34,10964,0
2016-06-10,13.15,13.329,13.056,13.056,12140,0
2016-06-13,13.026,13.026,12.408,12.448,32270,0
2016-06-14,12.458,12.613,12.408,12.554,13766,0
2016-06-15,12.662,12.682,12.554,12.564,26551,0
2016-06-16,12.504,12.752,12.504,12.652,24428,0
2016-06-17,12.524,12.828,12.468,12.808,45430,0
2016-06-20,13.114,13.114,12.662,12.897,37106,0
2016-06-21,12.752,13.25,12.742,13.25,21054,0
2016-06-22,12.728,13.37,12.728,13.34,27014,0
2016-06-23,13.016,13.564,13.016,13.544,144824,0
2016-06-24,13.25,13.654,13.016,13.104,648244,0
2016-06-27,13.104,13.26,12.652,12.742,58325,0
2016-06-28,12.781,12.828,12.574,12.732,44664,0
2016-06-29,12.799,13.114,12.742,12.956,12562,0
2016-06-30,13.196,13.196,12.682,12.986,21905,0
2016-07-01,12.946,13.201,12.722,12.907,15421,0
2016-07-05,12.808,13.001,12.632,12.996,28908,0
2016-07-06,12.781,13.076,12.781,13.026,17896,0
2016-07-07,12.818,13.046,12.791,12.897,27510,0
2016-07-08,12.781,13.094,12.781,13.094,14790,0
2016-07-11,13.066,13.265,13.066,13.22,21994,0
2016-07-12,13.181,13.664,13.181,13.23,27562,0
2016-07-13,13.23,13.398,13.104,13.114,11153,0
2016-07-14,13.211,13.398,12.946,13.046,16309,0
2016-07-15,13.122,13.122,12.926,13.114,25801,0
2016-07-18,12.907,13.22,12.907,13.086,10075,0
2016-07-19,13.132,13.3,13.036,13.076,16829,0
2016-07-20,13.122,13.122,12.966,13.086,12213,0
2016-07-21,12.986,13.22,12.917,13.191,10561,0
2016-07-22,13.132,13.3,13.132,13.22,6341,0
2016-07-25,13.181,13.29,13.094,13.152,17312,0
2016-07-26,13.142,13.23,13.081,13.181,28970,0
2016-07-27,13.122,13.211,13.037,13.152,14951,0
2016-07-28,13.211,13.456,13.152,13.24,13449,0
2016-07-29,13.142,13.142,13.077,13.114,15310,0
2016-08-01,13.036,13.036,12.887,12.956,8395,0
2016-08-02,12.917,12.976,12.644,12.878,5306,0
2016-08-03,12.907,12.966,12.878,12.956,3365,0
2016-08-04,12.887,13.006,12.858,12.887,2494,0
2016-08-05,12.887,12.936,12.858,12.887,9034,0
2016-08-08,12.936,12.936,12.771,12.828,4785,0
2016-08-09,12.853,13.036,12.809,13.026,22802,0
2016-08-10,13.016,13.026,12.986,12.986,1407,0
2016-08-11,13.006,13.036,12.996,13.016,3549,0
2016-08-12,12.956,13.056,12.956,13.036,8533,0
2016-08-15,13.066,13.202,13.016,13.094,6242,0
2016-08-16,13.076,13.163,12.917,12.976,11550,0
2016-08-17,13.231,13.231,12.926,12.976,5412,0
2016-08-18,13.016,13.133,12.917,13.123,4438,0
2016-08-19,13.133,13.261,13.056,13.202,18109,0
2016-08-22,13.173,13.276,13.128,13.271,4728,0
2016-08-23,13.231,13.409,13.181,13.291,8484,0
2016-08-24,13.39,13.39,13.066,13.261,8564,0
2016-08-25,13.231,13.321,13.231,13.281,4576,0
2016-08-26,13.231,13.351,13.182,13.182,2643,0
2016-08-29,13.182,13.321,13.133,13.231,7012,0
2016-08-30,13.331,13.399,13.221,13.231,4492,0
2016-08-31,13.094,13.281,13.094,13.251,9314,0
2016-09-01,13.231,13.251,13.143,13.251,5462,0
2016-09-02,13.301,13.301,13.095,13.241,13436,0
2016-09-06,13.182,13.182,12.976,13.006,8469,0
2016-09-07,13.036,13.036,12.808,13.017,13072,0
2016-09-08,13.154,13.163,12.781,12.868,11799,0
2016-09-09,12.573,12.868,12.573,12.721,8167,0
2016-09-12,12.731,12.917,12.631,12.907,14474,0
2016-09-13,12.897,12.897,12.79,12.838,16258,0
2016-09-14,12.808,12.936,12.808,12.926,4167,0
2016-09-15,12.799,13.036,12.799,13.036,5119,0
2016-09-16,13.036,13.036,12.897,12.926,37330,0
2016-09-19,13.016,13.016,12.818,12.858,9257,0
2016-09-20,12.887,13.036,12.838,12.902,12926,0
2016-09-21,12.986,13.036,12.907,13.036,5315,0
2016-09-22,13.036,13.086,12.966,13.026,11860,0
2016-09-23,13.006,13.104,12.976,12.996,6098,0
2016-09-26,13.016,13.026,12.917,12.966,5440,0
2016-09-27,12.936,13.026,12.878,12.996,5739,0
2016-09-28,12.956,13.036,12.956,13.036,3756,0
2016-09-29,13.026,13.026,12.858,12.946,17643,0
2016-09-30,12.996,13.036,12.908,12.986,14623,0
2016-10-03,12.956,13.016,12.936,12.976,10895,0
2016-10-04,12.976,13.036,12.926,12.976,10627,0
2016-10-05,12.996,13.026,12.936,12.986,7545,0
2016-10-06,12.936,12.996,12.828,12.966,2544,0
2016-10-07,12.936,12.981,12.878,12.878,5110,0
2016-10-10,12.887,12.986,12.887,12.986,4681,0
2016-10-11,12.986,12.986,12.887,12.887,5157,0
2016-10-12,12.887,12.986,12.887,12.936,35027,0
2016-10-13,12.693,12.986,12.693,12.79,3866,0
2016-10-14,12.863,13.036,12.863,12.986,31883,0
2016-10-17,12.986,13.086,12.986,13.036,11473,0
2016-10-18,13.086,13.086,12.936,12.986,4939,0
2016-10-19,12.986,13.036,12.986,13.036,88715,0
2016-10-20,13.036,13.086,13.036,13.086,6460,0
2016-10-21,12.986,13.036,12.887,13.036,3147,0
2016-10-24,13.036,13.182,13.036,13.086,6234,0
2016-10-25,13.036,13.086,12.986,13.036,7959,0
2016-10-26,13.036,13.036,12.838,12.936,4096,0
2016-10-27,13.036,13.036,12.838,12.838,3550,0
2016-10-28,12.838,12.986,12.838,12.936,3282,0
2016-10-31,12.887,12.986,12.741,12.838,10991,0
2016-11-01,12.151,12.851,12.101,12.592,10679,0
2016-11-02,12.641,12.79,12.543,12.641,10439,0
2016-11-03,12.829,12.829,12.731,12.781,6038,0
2016-11-04,12.829,12.829,12.582,12.631,7244,0
2016-11-07,12.731,12.878,12.681,12.829,12530,0
2016-11-08,12.829,12.829,12.582,12.731,8793,0
2016-11-09,12.781,13.077,12.781,13.077,16622,0
2016-11-10,13.077,13.248,12.829,13.077,66423,0
2016-11-11,13.077,13.915,13.027,13.915,63881,0
2016-11-14,14.063,14.261,13.915,14.063,25298,0
2016-11-15,14.063,14.063,13.767,13.815,21482,0
2016-11-16,13.815,13.815,13.619,13.815,11746,0
2016-11-17,13.815,13.965,13.669,13.815,28664,0
2016-11-18,13.915,14.261,13.815,13.965,41578,0
2016-11-21,14.013,14.111,13.718,13.815,28211,0
2016-11-22,13.915,14.063,13.767,13.815,30923,0
2016-11-23,13.915,14.013,13.767,13.815,19850,0
2016-11-25,13.815,14.013,13.815,14.013,4878,0
2016-11-28,13.915,13.965,13.619,13.717,27541,0
2016-11-29,13.815,13.965,13.767,13.915,11434,0
2016-11-30,13.965,14.013,13.815,13.815,9353,0
2016-12-01,13.965,14.013,13.915,13.965,15083,0
2016-12-02,13.915,13.965,13.865,13.865,5349,0
2016-12-05,13.965,14.013,13.915,13.965,17522,0
2016-12-06,14.013,14.211,14.013,14.111,44659,0
2016-12-07,14.111,14.211,14.063,14.211,24256,0
2016-12-08,14.19,14.31,14.111,14.261,31584,0
2016-12-09,14.359,14.803,14.161,14.753,32431,0
2016-12-12,14.803,14.803,14.507,14.507,29188,0
2016-12-13,14.507,14.803,14.507,14.704,49047,0
2016-12-14,14.606,14.704,14.557,14.557,19923,0
2016-12-15,14.606,14.704,14.606,14.655,28689,0
2016-12-16,14.655,16.012,14.655,15.395,62696,0
2016-12-19,15.494,15.937,15.494,15.641,27163,0
2016-12-20,15.79,15.889,15.544,15.691,22366,0
2016-12-21,15.412,15.691,15.412,15.593,30069,0
2016-12-22,15.272,15.84,15,15.79,40291,0
2016-12-23,15.641,15.641,15.494,15.544,33529,0
2016-12-27,15.544,15.544,15.345,15.444,9955,0
2016-12-28,15.494,15.544,15.494,15.494,17950,0
2016-12-29,15.544,15.593,15.395,15.395,22908,0
2016-12-30,15.444,15.444,15.148,15.198,29156,0
2017-01-03,15.247,15.297,15,15.148,23285,0
2017-01-04,15.247,15.494,15.049,15.049,26657,0
2017-01-05,15.148,15.247,14.902,15,7414,0
2017-01-06,15.099,15.099,14.852,14.902,7645,0
2017-01-09,14.803,14.902,14.655,14.704,19125,0
2017-01-10,15.049,15.049,15,15.049,2356,0
2017-01-11,15,15,14.803,14.902,8316,0
2017-01-12,14.852,15.049,14.803,14.803,6991,0
2017-01-13,14.902,15.148,14.753,14.753,8599,0
2017-01-17,14.753,14.753,14.507,14.557,11527,0
2017-01-18,14.606,14.606,14.557,14.557,3511,0
2017-01-19,14.557,14.655,14.557,14.557,7571,0
2017-01-20,14.606,14.852,14.557,14.606,18796,0
2017-01-23,14.704,14.704,14.507,14.557,7073,0
2017-01-24,14.557,14.704,14.507,14.704,8271,0
2017-01-25,14.606,14.753,14.557,14.704,7352,0
2017-01-26,14.655,14.704,14.507,14.557,7058,0
2017-01-27,14.704,14.704,14.507,14.557,4113,0
2017-01-30,14.557,14.655,14.557,14.557,18661,0
2017-01-31,14.704,15.198,14.606,14.852,124304,0
2017-02-01,14.902,15,14.704,14.704,3019,0
2017-02-02,14.753,14.803,14.655,14.655,6166,0
2017-02-03,14.753,14.753,14.655,14.704,8066,0
2017-02-06,14.803,14.803,14.655,14.753,64756,0
2017-02-07,14.803,14.803,14.753,14.753,5287,0
2017-02-08,14.753,14.803,14.704,14.753,12895,0
2017-02-09,14.704,14.803,14.704,14.803,5252,0
2017-02-10,14.853,14.853,14.753,14.853,5282,0
2017-02-13,14.952,14.952,14.753,14.853,8391,0
2017-02-14,14.853,15.001,14.803,14.803,4669,0
2017-02-15,14.803,14.903,14.704,14.853,18030,0
2017-02-16,14.853,14.903,14.753,14.803,11762,0
2017-02-17,14.903,14.903,14.753,14.853,132951,0
2017-02-21,14.853,14.853,14.753,14.853,12908,0
2017-02-22,14.853,14.903,14.753,14.803,8595,0
2017-02-23,15.001,15.046,14.781,14.803,4906,0
2017-02-24,15.05,15.05,14.506,14.655,11651,0
2017-02-27,14.655,14.903,14.588,14.704,4841,0
2017-02-28,14.853,14.853,14.506,14.556,9034,0
2017-03-01,14.704,14.952,14.556,14.753,7076,0
2017-03-02,14.606,14.803,14.358,14.606,12773,0
2017-03-03,14.506,14.753,14.407,14.655,30780,0
2017-03-06,14.606,14.753,14.506,14.556,19021,0
2017-03-07,14.606,14.655,14.456,14.456,22596,0
2017-03-08,14.556,14.606,14.358,14.383,2665,0
2017-03-09,14.456,14.456,14.061,14.108,5023,0
2017-03-10,13.813,14.237,13.813,14.061,42339,0
2017-03-13,13.39,14.456,13.39,13.714,10555,0
2017-03-14,13.665,14.012,13.665,13.862,7403,0
2017-03-15,13.962,13.962,13.813,13.862,5331,0
2017-03-16,13.862,14.11,13.862,14.061,22567,0
2017-03-17,13.962,14.803,13.862,14.803,87511,0
2017-03-20,14.506,14.606,14.012,14.11,15848,0
2017-03-21,14.209,14.209,13.813,13.813,13950,0
2017-03-22,14.012,14.012,13.764,13.813,20592,0
2017-03-23,13.862,13.912,13.764,13.862,6831,0
2017-03-24,14.012,14.012,13.813,13.912,8729,0
2017-03-27,13.813,13.912,13.764,13.813,4983,0
2017-03-28,13.813,13.862,13.615,13.714,13447,0
2017-03-29,13.615,13.615,13.368,13.417,11338,0
2017-03-30,13.862,14.309,13.665,14.061,45271,0
2017-03-31,14.012,14.506,13.813,13.912,32528,0
2017-04-03,14.012,14.259,13.962,14.159,19765,0
2017-04-04,14.184,14.259,13.883,13.962,14295,0
2017-04-05,14.209,14.259,13.912,13.912,39217,0
2017-04-06,13.813,14.11,13.813,13.962,10954,0
2017-04-07,13.962,14.159,13.962,14.061,2279,0
2017-04-10,13.977,14.209,13.912,14.012,15869,0
2017-04-11,13.912,14.209,13.912,14.11,19823,0
2017-04-12,14.159,14.259,14.012,14.012,82375,0
2017-04-13,14.061,14.407,14.061,14.209,10856,0
2017-04-17,14.309,14.606,14.309,14.456,6352,0
2017-04-18,14.704,14.753,14.431,14.456,9951,0
2017-04-19,14.506,14.803,14.456,14.704,9704,0
2017-04-20,15.001,15.001,14.704,14.803,9125,0
2017-04-21,14.704,15.2,14.704,15.1,11444,0
2017-04-24,15.249,15.249,15.1,15.1,11846,0
2017-04-25,15.1,15.15,14.903,14.903,45795,0
2017-04-26,15.02,15.2,14.655,15.05,20575,0
2017-04-27,15.001,15.001,14.803,14.803,28936,0
2017-04-28,14.853,14.903,14.753,14.803,8635,0
2017-05-01,14.753,14.853,14.655,14.853,9696,0
2017-05-02,14.853,14.903,14.704,14.753,122677,0
2017-05-03,14.704,15.001,14.704,14.853,29536,0
2017-05-04,14.903,15.051,14.903,14.903,57345,0
2017-05-05,15.051,15.051,14.654,14.853,15250,0
2017-05-08,15.076,15.151,14.803,14.853,36701,0
2017-05-09,15.101,15.105,14.853,14.853,9385,0
2017-05-10,14.903,15.051,14.803,14.903,16775,0
2017-05-11,14.903,15.051,14.903,14.952,11418,0
2017-05-12,14.903,14.952,14.703,14.753,7256,0
2017-05-15,14.803,14.952,14.769,14.853,22079,0
2017-05-16,14.952,15.051,14.853,15.001,10826,0
2017-05-17,14.803,14.952,14.803,14.903,43951,0
2017-05-18,14.903,15.051,14.853,14.952,24693,0
2017-05-19,14.952,15.001,14.853,14.952,31991,0
2017-05-22,14.952,14.952,14.803,14.853,9430,0
2017-05-23,14.803,14.903,14.654,14.753,17048,0
2017-05-24,14.753,14.803,14.605,14.654,6020,0
2017-05-25,14.605,14.654,14.505,14.605,29063,0
2017-05-26,14.605,14.679,14.555,14.605,13415,0
2017-05-30,14.605,14.703,14.605,14.605,25990,0
2017-05-31,14.605,15.25,14.207,14.903,56379,0
2017-06-01,14.853,15.3,14.853,15.151,17632,0
2017-06-02,15.399,15.995,15.319,15.896,39358,0
2017-06-05,15.697,15.697,15.25,15.25,31502,0
2017-06-06,15.349,15.399,15.201,15.3,18015,0
2017-06-07,15.3,15.349,15.3,15.3,17043,0
2017-06-08,15.349,15.399,15.3,15.349,30023,0
2017-06-09,15.399,15.474,15.3,15.349,32521,0
2017-06-12,15.3,15.598,15.201,15.349,24539,0
2017-06-13,15.3,15.449,15.25,15.349,21512,0
2017-06-14,15.399,15.499,15.3,15.349,123018,0
2017-06-15,15.349,15.399,15.3,15.399,7533,0
2017-06-16,15.3,15.399,15.3,15.399,40189,0
2017-06-19,15.399,15.449,15.3,15.349,11670,0
2017-06-20,15.25,15.349,15.201,15.25,10537,0
2017-06-21,15.3,15.349,15.291,15.3,12813,0
2017-06-22,15.349,15.399,15.3,15.399,8093,0
2017-06-23,15.399,15.747,15.25,15.449,114858,0
2017-06-26,15.399,15.747,15.323,15.697,11044,0
2017-06-27,15.896,16.145,15.747,16.045,8554,0
2017-06-28,16.045,16.045,15.945,15.995,8638,0
2017-06-29,16.045,16.045,15.896,15.896,12272,0
2017-06-30,15.945,16.045,15.896,15.995,18946,0
2017-07-03,16.045,16.045,15.896,16.045,3818,0
2017-07-05,16.045,16.145,16.045,16.095,7101,0
2017-07-06,16.095,16.343,15.896,16.095,17117,0
2017-07-07,15.896,16.243,15.847,16.194,9310,0
2017-07-10,16.145,16.145,15.945,15.945,6639,0
2017-07-11,15.598,15.995,15.598,15.747,10067,0
2017-07-12,15.652,15.896,15.652,15.847,7228,0
2017-07-13,15.797,15.995,15.797,15.797,5496,0
2017-07-14,15.697,15.847,15.598,15.847,142618,0
2017-07-17,15.747,15.963,15.549,15.747,11651,0
2017-07-18,15.697,15.697,15.499,15.549,9723,0
2017-07-19,15.549,15.697,15.549,15.647,4992,0
2017-07-20,15.598,15.747,15.385,15.697,25138,0
2017-07-21,15.797,15.797,15.3,15.499,27821,0
2017-07-24,15.549,15.847,15.549,15.549,25767,0
2017-07-25,15.747,15.747,15.349,15.349,16032,0
2017-07-26,15.499,15.598,15.3,15.3,12654,0
2017-07-27,15.399,15.399,15.25,15.3,4177,0
2017-07-28,15.399,15.449,15.349,15.349,5099,0
2017-07-31,15.399,15.499,15.343,15.349,15661,0
2017-08-01,15.449,15.647,15.25,15.349,18522,0
2017-08-02,15.3,15.399,15.201,15.399,18823,0
2017-08-03,15.399,15.399,15.2,15.2,4337,0
2017-08-04,15.2,15.25,15.05,15.05,5075,0
2017-08-07,15.1,15.15,14.901,14.951,7881,0
2017-08-08,15,15.25,15,15.1,4085,0
2017-08-09,15.05,15.1,14.951,15.05,7971,0
2017-08-10,15.05,15.15,15.05,15.05,25483,0
2017-08-11,15.15,15.15,14.701,14.701,7500,0
2017-08-14,14.751,14.751,14.502,14.652,23877,0
2017-08-15,14.701,14.701,14.552,14.602,7612,0
2017-08-16,14.552,14.602,14.253,14.353,8582,0
2017-08-17,14.353,14.353,14.103,14.153,12537,0
2017-08-18,14.004,14.153,14.004,14.004,24076,0
2017-08-21,14.004,14.203,14.004,14.004,13731,0
2017-08-22,14.153,14.353,14.103,14.253,32922,0
2017-08-23,14.153,14.602,14.153,14.452,16785,0
2017-08-24,14.6,14.6,14.452,14.452,4893,0
2017-08-25,14.951,14.951,14.402,14.502,28038,0
2017-08-28,14.602,14.751,14.353,14.353,12399,0
2017-08-29,14.402,14.502,14.203,14.402,4715,0
2017-08-30,14.452,14.452,14.303,14.402,18213,0
2017-08-31,14.552,14.652,14.452,14.552,11461,0
2017-09-01,14.552,14.652,14.452,14.602,7945,0
2017-09-05,14.602,14.602,14.153,14.253,10766,0
2017-09-06,14.402,14.452,14.153,14.402,9634,0
2017-09-07,14.303,14.303,14.054,14.054,24208,0
2017-09-08,13.854,14.11,13.854,14.054,3998,0
2017-09-11,14.103,14.402,14.103,14.303,4431,0
2017-09-12,14.353,14.452,14.353,14.353,4624,0
2017-09-13,14.253,14.701,14.253,14.602,9168,0
2017-09-14,14.402,14.751,14.402,14.701,9388,0
2017-09-15,14.701,14.866,14.502,14.751,53077,0
2017-09-18,14.701,14.751,14.652,14.652,12452,0
2017-09-19,14.652,14.652,14.452,14.502,12551,0
2017-09-20,14.995,14.995,14.402,14.701,18746,0
2017-09-21,14.801,14.901,14.701,14.901,4410,0
2017-09-22,14.851,15,14.851,15,8654,0
2017-09-25,14.901,15.2,14.901,14.901,10255,0
2017-09-26,14.901,15.05,14.901,14.976,15613,0
2017-09-27,14.951,15.2,14.901,15.15,31838,0
2017-09-28,15.209,15.399,14.951,15,24362,0
2017-09-29,15.349,15.349,14.851,14.901,11997,0
2017-10-02,14.951,15.25,14.911,15.25,15388,0
2017-10-03,15.3,15.599,15.25,15.599,30183,0
2017-10-04,15.449,15.648,15.1,15.25,11607,0
2017-10-05,15.349,15.399,15.3,15.399,2742,0
2017-10-06,15.349,15.449,15.349,15.449,9546,0
2017-10-09,15.349,15.399,15.23,15.3,7386,0
2017-10-10,15.399,15.399,15.15,15.2,15901,0
2017-10-11,15.1,15.2,14.951,15.1,17624,0
2017-10-12,15.05,15.15,15.05,15.1,8658,0
2017-10-13,15.145,15.2,15.145,15.2,5489,0
2017-10-16,15.2,15.2,15.1,15.2,7745,0
2017-10-17,15.2,15.2,15.1,15.15,8069,0
2017-10-18,15.2,15.25,14.751,15.15,16156,0
2017-10-19,15.1,15.3,15.1,15.25,3863,0
2017-10-20,15.25,15.25,15.11,15.2,17543,0
2017-10-23,15.1,15.2,15.1,15.1,3119,0
2017-10-24,15.15,15.15,15.1,15.1,7755,0
2017-10-25,14.951,15.15,14.901,15.15,13045,0
2017-10-26,15.15,15.2,15.1,15.2,6681,0
2017-10-27,15.15,15.2,15.15,15.2,11112,0
2017-10-30,15.1,15.2,15,15.05,10303,0
2017-10-31,15.15,15.15,14.851,14.951,46319,0
2017-11-01,15.1,15.1,14.801,14.901,7509,0
2017-11-02,15.15,15.15,15,15.15,7206,0
2017-11-03,15.1,15.15,15.05,15.05,8517,0
2017-11-06,15.1,15.15,15,15.15,6540,0
2017-11-07,15.2499,15.2499,14.9,14.9,5433,0
2017-11-08,14.8,15,14.7,14.9,12514,0
2017-11-09,14.65,15.05,14.6,14.6,6941,0
2017-11-10,14.65,14.7,14.25,14.25,12206,0
